Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.510 | 4.510 | 4.430 | 4.450 | 17,757 | +0.00(+0.00%) |
Feb 27, 2019 | 4.480 | 4.540 | 4.450 | 4.450 | 46,311 | -0.03(-0.67%) |
Feb 26, 2019 | 4.600 | 4.600 | 4.480 | 4.480 | 48,105 | -0.11(-2.40%) |
Feb 25, 2019 | 4.610 | 4.640 | 4.570 | 4.590 | 59,242 | +0.04(+0.88%) |
Feb 22, 2019 | 4.500 | 4.610 | 4.500 | 4.550 | 64,400 | +0.05(+1.11%) |
Feb 21, 2019 | 4.600 | 4.630 | 4.500 | 4.500 | 80,935 | -0.10(-2.17%) |
Feb 20, 2019 | 4.650 | 4.669 | 4.600 | 4.600 | 57,064 | -0.05(-1.08%) |
Feb 19, 2019 | 4.590 | 4.756 | 4.582 | 4.650 | 164,408 | +0.08(+1.75%) |
Feb 15, 2019 | 4.440 | 4.590 | 4.440 | 4.570 | 67,400 | +0.12(+2.70%) |
Feb 14, 2019 | 4.470 | 4.500 | 4.397 | 4.450 | 114,198 | +0.01(+0.23%) |
Feb 13, 2019 | 4.430 | 4.440 | 4.379 | 4.440 | 35,444 | -0.03(-0.67%) |
Feb 12, 2019 | 4.460 | 4.490 | 4.370 | 4.470 | 38,158 | +0.00(+0.00%) |
Feb 11, 2019 | 4.270 | 4.470 | 4.260 | 4.470 | 62,547 | +0.18(+4.20%) |
Feb 08, 2019 | 4.250 | 4.300 | 4.210 | 4.290 | 42,200 | +0.01(+0.23%) |
Feb 07, 2019 | 4.250 | 4.300 | 4.195 | 4.280 | 22,742 | +0.02(+0.47%) |
Feb 06, 2019 | 4.180 | 4.260 | 4.180 | 4.260 | 33,653 | +0.04(+0.95%) |
Feb 05, 2019 | 4.120 | 4.250 | 4.110 | 4.220 | 53,243 | +0.11(+2.68%) |
Feb 04, 2019 | 4.090 | 4.120 | 4.074 | 4.110 | 30,621 | +0.06(+1.48%) |
Feb 01, 2019 | 4.060 | 4.060 | 4.030 | 4.050 | 33,200 | -0.04(-0.98%) |
Jan 31, 2019 | 4.060 | 4.090 | 4.027 | 4.090 | 74,861 | +0.05(+1.24%) |
Jan 30, 2019 | 4.010 | 4.053 | 4.010 | 4.040 | 52,526 | +0.02(+0.50%) |
Jan 29, 2019 | 4.030 | 4.050 | 4.020 | 4.020 | 35,752 | -0.04(-0.99%) |
Jan 28, 2019 | 4.070 | 4.080 | 4.020 | 4.060 | 30,965 | +0.03(+0.74%) |
Jan 25, 2019 | 4.040 | 4.070 | 4.020 | 4.030 | 30,700 | -0.01(-0.25%) |
Jan 24, 2019 | 4.070 | 4.070 | 4.035 | 4.040 | 26,345 | -0.03(-0.74%) |
Jan 23, 2019 | 4.060 | 4.070 | 4.020 | 4.070 | 18,433 | +0.05(+1.24%) |
Jan 22, 2019 | 4.070 | 4.070 | 4.020 | 4.020 | 25,261 | -0.04(-0.99%) |
Jan 18, 2019 | 4.030 | 4.060 | 4.020 | 4.060 | 25,000 | +0.05(+1.25%) |
Jan 17, 2019 | 4.070 | 4.070 | 4.010 | 4.010 | 56,070 | -0.06(-1.47%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.000 | 4.070 | 53,088 | +0.06(+1.50%) |
Jan 15, 2019 | 4.050 | 4.090 | 4.000 | 4.010 | 25,773 | -0.06(-1.47%) |
Jan 14, 2019 | 4.040 | 4.090 | 4.020 | 4.070 | 42,073 | +0.06(+1.50%) |
Jan 11, 2019 | 4.070 | 4.130 | 4.010 | 4.010 | 71,700 | -0.05(-1.23%) |
Jan 10, 2019 | 4.090 | 4.169 | 4.020 | 4.060 | 68,614 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.098 | 4.000 | 4.040 | 43,301 | +0.02(+0.50%) |
Jan 08, 2019 | 4.100 | 4.105 | 4.000 | 4.020 | 41,983 | -0.03(-0.74%) |
Jan 07, 2019 | 4.010 | 4.100 | 4.010 | 4.050 | 47,350 | +0.03(+0.75%) |
Jan 04, 2019 | 4.000 | 4.050 | 3.980 | 4.020 | 60,700 | +0.05(+1.26%) |
Jan 03, 2019 | 3.970 | 4.020 | 3.970 | 3.970 | 45,733 | -0.05(-1.24%) |
Jan 02, 2019 | 3.910 | 4.029 | 3.910 | 4.020 | 55,979 | +0.11(+2.81%) |
Dec 31, 2018 | 4.060 | 4.060 | 3.910 | 3.910 | 48,000 | -0.12(-2.98%) |
Dec 28, 2018 | 4.070 | 4.070 | 3.950 | 4.030 | 73,000 | -0.14(-3.36%) |
Dec 27, 2018 | 4.150 | 4.190 | 4.111 | 4.170 | 108,980 | +0.01(+0.24%) |
Dec 26, 2018 | 4.090 | 4.200 | 4.090 | 4.160 | 120,132 | +0.07(+1.71%) |
Dec 24, 2018 | 4.150 | 4.150 | 3.980 | 4.090 | 57,200 | +0.05(+1.24%) |
Dec 21, 2018 | 4.130 | 4.130 | 3.880 | 4.040 | 75,800 | -0.07(-1.70%) |
Dec 20, 2018 | 3.900 | 4.120 | 3.891 | 4.110 | 184,869 | +0.23(+5.93%) |
Dec 19, 2018 | 3.930 | 3.930 | 3.850 | 3.880 | 24,637 | -0.04(-1.02%) |
Dec 18, 2018 | 4.030 | 4.090 | 3.860 | 3.920 | 88,716 | -0.02(-0.51%) |
Dec 17, 2018 | 3.880 | 3.940 | 3.880 | 3.940 | 80,005 | +0.06(+1.68%) |
Dec 14, 2018 | 3.850 | 3.940 | 3.830 | 3.875 | 31,600 | +0.02(+0.65%) |
Dec 13, 2018 | 3.860 | 3.922 | 3.800 | 3.850 | 80,900 | -0.01(-0.26%) |
Dec 12, 2018 | 3.910 | 3.980 | 3.860 | 3.860 | 59,205 | -0.05(-1.28%) |
Dec 11, 2018 | 3.980 | 4.000 | 3.910 | 3.910 | 6,972 | +0.00(+0.00%) |
Dec 10, 2018 | 3.920 | 4.060 | 3.860 | 3.910 | 42,429 | +0.05(+1.30%) |
Dec 07, 2018 | 3.950 | 3.990 | 3.860 | 3.860 | 31,200 | -0.09(-2.28%) |
Dec 06, 2018 | 3.990 | 4.080 | 3.940 | 3.950 | 91,806 | -0.04(-1.00%) |
Dec 04, 2018 | 4.040 | 4.080 | 3.990 | 3.990 | 41,100 | -0.02(-0.50%) |