Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.120 | 4.133 | 4.040 | 4.120 | 8,627 | -0.08(-1.90%) |
Feb 27, 2019 | 4.160 | 4.240 | 4.120 | 4.200 | 5,129 | -0.08(-1.87%) |
Feb 26, 2019 | 4.120 | 4.320 | 4.120 | 4.280 | 8,761 | +0.12(+2.88%) |
Feb 25, 2019 | 4.280 | 4.280 | 4.080 | 4.160 | 19,874 | -0.12(-2.80%) |
Feb 22, 2019 | 4.320 | 4.480 | 4.200 | 4.280 | 9,100 | -0.16(-3.60%) |
Feb 21, 2019 | 4.280 | 4.520 | 4.240 | 4.440 | 14,465 | +0.12(+2.78%) |
Feb 20, 2019 | 4.200 | 4.320 | 4.160 | 4.320 | 8,381 | +0.00(+0.00%) |
Feb 19, 2019 | 4.080 | 4.400 | 4.080 | 4.320 | 27,772 | +0.24(+5.88%) |
Feb 15, 2019 | 4.040 | 4.200 | 4.000 | 4.080 | 11,325 | -0.12(-2.86%) |
Feb 14, 2019 | 4.120 | 4.240 | 4.040 | 4.200 | 16,610 | +0.12(+2.94%) |
Feb 13, 2019 | 4.080 | 4.280 | 4.040 | 4.080 | 10,680 | -0.04(-0.97%) |
Feb 12, 2019 | 4.200 | 4.200 | 4.040 | 4.120 | 18,077 | +0.04(+1.10%) |
Feb 11, 2019 | 4.000 | 4.160 | 4.000 | 4.075 | 9,681 | +0.04(+0.87%) |
Feb 08, 2019 | 4.040 | 4.080 | 4.000 | 4.040 | 6,250 | -0.04(-0.98%) |
Feb 07, 2019 | 4.040 | 4.200 | 3.984 | 4.080 | 11,899 | -0.02(-0.50%) |
Feb 06, 2019 | 4.040 | 4.200 | 4.040 | 4.100 | 32,401 | +0.10(+2.51%) |
Feb 05, 2019 | 4.080 | 4.120 | 3.920 | 4.000 | 20,200 | -0.12(-2.91%) |
Feb 04, 2019 | 4.320 | 4.342 | 4.040 | 4.120 | 19,845 | -0.04(-0.96%) |
Feb 01, 2019 | 4.120 | 4.320 | 4.120 | 4.160 | 20,175 | +0.08(+1.96%) |
Jan 31, 2019 | 4.280 | 4.310 | 4.080 | 4.080 | 29,458 | -0.28(-6.42%) |
Jan 30, 2019 | 4.160 | 4.400 | 4.120 | 4.360 | 14,436 | +0.28(+6.86%) |
Jan 29, 2019 | 4.240 | 4.360 | 4.040 | 4.080 | 13,192 | -0.29(-6.59%) |
Jan 28, 2019 | 4.320 | 4.498 | 4.099 | 4.368 | 18,814 | -0.03(-0.73%) |
Jan 25, 2019 | 4.240 | 4.600 | 4.240 | 4.400 | 9,625 | +0.16(+3.77%) |
Jan 24, 2019 | 4.440 | 4.440 | 4.160 | 4.240 | 13,883 | -0.28(-6.19%) |
Jan 23, 2019 | 4.480 | 4.680 | 4.400 | 4.520 | 14,029 | +0.04(+0.89%) |
Jan 22, 2019 | 4.840 | 4.920 | 4.400 | 4.480 | 25,992 | -0.44(-8.94%) |
Jan 18, 2019 | 5.040 | 5.040 | 4.680 | 4.920 | 9,025 | +0.00(+0.00%) |
Jan 17, 2019 | 4.840 | 5.360 | 4.640 | 4.920 | 95,040 | +0.12(+2.50%) |
Jan 16, 2019 | 4.480 | 4.800 | 4.360 | 4.800 | 84,877 | +0.28(+6.19%) |
Jan 15, 2019 | 4.280 | 4.800 | 4.252 | 4.520 | 13,757 | +0.20(+4.63%) |
Jan 14, 2019 | 4.440 | 4.680 | 4.160 | 4.320 | 27,768 | -0.20(-4.42%) |
Jan 11, 2019 | 4.440 | 4.600 | 4.080 | 4.520 | 23,200 | +0.04(+0.89%) |
Jan 10, 2019 | 4.440 | 4.600 | 4.360 | 4.480 | 30,881 | +0.08(+1.82%) |
Jan 09, 2019 | 4.520 | 4.680 | 4.200 | 4.400 | 47,892 | +0.04(+0.92%) |
Jan 08, 2019 | 4.760 | 5.520 | 4.280 | 4.360 | 207,965 | +0.24(+5.83%) |
Jan 07, 2019 | 3.880 | 4.320 | 3.736 | 4.120 | 38,952 | +0.24(+6.19%) |
Jan 04, 2019 | 3.680 | 4.000 | 3.680 | 3.880 | 16,800 | +0.08(+2.11%) |
Jan 03, 2019 | 3.960 | 4.360 | 3.640 | 3.800 | 31,575 | -0.16(-4.04%) |
Jan 02, 2019 | 3.960 | 4.040 | 3.200 | 3.960 | 43,243 | -0.04(-1.00%) |
Dec 31, 2018 | 4.200 | 4.400 | 3.800 | 4.000 | 50,550 | -0.24(-5.66%) |
Dec 28, 2018 | 3.840 | 4.880 | 3.560 | 4.240 | 158,400 | +0.80(+23.26%) |
Dec 27, 2018 | 3.160 | 3.440 | 3.000 | 3.440 | 55,524 | +0.47(+16.00%) |
Dec 26, 2018 | 2.840 | 3.150 | 2.837 | 2.966 | 28,424 | +0.37(+14.06%) |
Dec 24, 2018 | 3.120 | 3.120 | 2.600 | 2.600 | 22,775 | -0.52(-16.67%) |
Dec 21, 2018 | 3.480 | 3.480 | 3.080 | 3.120 | 38,775 | -0.28(-8.24%) |
Dec 20, 2018 | 3.760 | 3.840 | 2.560 | 3.400 | 84,898 | -0.52(-13.27%) |
Dec 19, 2018 | 4.080 | 4.080 | 3.720 | 3.920 | 50,856 | -0.20(-4.85%) |
Dec 18, 2018 | 4.520 | 4.520 | 4.080 | 4.120 | 24,384 | -0.32(-7.21%) |
Dec 17, 2018 | 4.840 | 4.840 | 4.400 | 4.440 | 32,829 | -0.32(-6.72%) |
Dec 14, 2018 | 4.480 | 4.840 | 4.480 | 4.760 | 42,100 | +0.24(+5.31%) |
Dec 13, 2018 | 4.760 | 5.086 | 4.480 | 4.520 | 34,473 | -0.20(-4.24%) |
Dec 12, 2018 | 4.960 | 5.120 | 4.640 | 4.720 | 37,404 | -0.08(-1.67%) |
Dec 11, 2018 | 4.560 | 5.360 | 4.400 | 4.800 | 202,503 | +0.40(+9.09%) |
Dec 10, 2018 | 5.360 | 5.360 | 4.400 | 4.400 | 103,044 | -1.08(-19.71%) |
Dec 07, 2018 | 5.480 | 5.680 | 5.240 | 5.480 | 74,275 | +0.04(+0.74%) |
Dec 06, 2018 | 5.640 | 5.640 | 5.400 | 5.440 | 27,143 | -0.04(-0.73%) |
Dec 04, 2018 | 5.880 | 5.880 | 5.200 | 5.480 | 69,575 | -0.40(-6.80%) |