Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.110 | 4.170 | 3.930 | 4.080 | 201,001 | -0.04(-0.97%) |
Feb 27, 2019 | 4.270 | 4.380 | 4.080 | 4.120 | 238,881 | -0.10(-2.37%) |
Feb 26, 2019 | 4.330 | 4.370 | 4.165 | 4.220 | 350,764 | -0.13(-2.99%) |
Feb 25, 2019 | 4.310 | 4.440 | 4.230 | 4.350 | 144,967 | +0.01(+0.23%) |
Feb 22, 2019 | 4.330 | 4.480 | 4.315 | 4.340 | 253,000 | +0.01(+0.23%) |
Feb 21, 2019 | 4.500 | 4.590 | 4.150 | 4.330 | 321,341 | -0.18(-3.99%) |
Feb 20, 2019 | 4.370 | 4.540 | 4.190 | 4.510 | 304,668 | +0.07(+1.58%) |
Feb 19, 2019 | 4.420 | 4.520 | 4.320 | 4.440 | 166,756 | +0.03(+0.68%) |
Feb 15, 2019 | 4.440 | 4.600 | 4.270 | 4.410 | 281,600 | +0.02(+0.46%) |
Feb 14, 2019 | 3.990 | 4.415 | 3.940 | 4.390 | 349,810 | +0.35(+8.66%) |
Feb 13, 2019 | 4.050 | 4.100 | 3.910 | 4.040 | 169,402 | -0.01(-0.25%) |
Feb 12, 2019 | 3.930 | 4.100 | 3.850 | 4.050 | 223,342 | +0.21(+5.47%) |
Feb 11, 2019 | 3.650 | 3.850 | 3.580 | 3.840 | 360,601 | +0.17(+4.63%) |
Feb 08, 2019 | 3.820 | 3.930 | 3.670 | 3.670 | 229,800 | -0.18(-4.68%) |
Feb 07, 2019 | 4.010 | 4.090 | 3.650 | 3.850 | 389,882 | -0.21(-5.17%) |
Feb 06, 2019 | 4.060 | 4.110 | 3.980 | 4.060 | 240,386 | -0.04(-0.98%) |
Feb 05, 2019 | 4.120 | 4.430 | 4.070 | 4.100 | 468,484 | +0.00(+0.00%) |
Feb 04, 2019 | 4.090 | 4.170 | 4.020 | 4.100 | 250,204 | +0.00(+0.00%) |
Feb 01, 2019 | 4.030 | 4.180 | 3.900 | 4.100 | 412,400 | +0.07(+1.74%) |
Jan 31, 2019 | 3.700 | 4.170 | 3.700 | 4.030 | 434,523 | -0.29(-6.71%) |
Jan 30, 2019 | 4.340 | 4.400 | 4.250 | 4.320 | 251,541 | +0.03(+0.70%) |
Jan 29, 2019 | 4.500 | 4.570 | 4.269 | 4.290 | 285,525 | -0.18(-4.03%) |
Jan 28, 2019 | 4.500 | 4.550 | 4.385 | 4.470 | 278,880 | -0.18(-3.87%) |
Jan 25, 2019 | 4.830 | 4.900 | 4.600 | 4.650 | 213,400 | -0.11(-2.31%) |
Jan 24, 2019 | 4.630 | 4.930 | 4.630 | 4.760 | 166,990 | +0.10(+2.15%) |
Jan 23, 2019 | 4.810 | 4.810 | 4.520 | 4.660 | 203,032 | -0.12(-2.51%) |
Jan 22, 2019 | 4.790 | 4.940 | 4.670 | 4.780 | 176,214 | -0.12(-2.45%) |
Jan 18, 2019 | 4.790 | 4.950 | 4.640 | 4.900 | 280,800 | +0.17(+3.59%) |
Jan 17, 2019 | 4.600 | 4.770 | 4.530 | 4.730 | 321,050 | +0.00(+0.00%) |
Jan 16, 2019 | 4.740 | 4.890 | 4.610 | 4.730 | 217,850 | -0.04(-0.84%) |
Jan 15, 2019 | 5.110 | 5.160 | 4.740 | 4.770 | 250,687 | -0.34(-6.65%) |
Jan 14, 2019 | 4.820 | 5.150 | 4.751 | 5.110 | 338,899 | +0.20(+4.07%) |
Jan 11, 2019 | 4.790 | 4.910 | 4.730 | 4.910 | 228,000 | +0.03(+0.61%) |
Jan 10, 2019 | 4.750 | 4.910 | 4.620 | 4.880 | 213,051 | +0.08(+1.67%) |
Jan 09, 2019 | 4.600 | 4.840 | 4.539 | 4.800 | 324,690 | +0.29(+6.43%) |
Jan 08, 2019 | 4.880 | 5.050 | 4.320 | 4.510 | 499,636 | -0.31(-6.43%) |
Jan 07, 2019 | 4.000 | 4.830 | 3.900 | 4.820 | 578,491 | +0.75(+18.43%) |
Jan 04, 2019 | 3.860 | 4.095 | 3.825 | 4.070 | 320,800 | +0.29(+7.67%) |
Jan 03, 2019 | 3.730 | 3.960 | 3.620 | 3.780 | 256,673 | +0.04(+1.07%) |
Jan 02, 2019 | 3.380 | 3.800 | 3.320 | 3.740 | 429,375 | +0.26(+7.47%) |
Dec 31, 2018 | 3.400 | 3.490 | 3.230 | 3.480 | 568,300 | +0.09(+2.65%) |
Dec 28, 2018 | 3.400 | 3.460 | 3.200 | 3.390 | 738,500 | -0.02(-0.59%) |
Dec 27, 2018 | 3.070 | 3.420 | 3.050 | 3.410 | 529,738 | +0.21(+6.56%) |
Dec 26, 2018 | 2.970 | 3.230 | 2.840 | 3.200 | 722,796 | +0.25(+8.47%) |
Dec 24, 2018 | 3.150 | 3.190 | 2.895 | 2.950 | 331,200 | -0.30(-9.23%) |
Dec 21, 2018 | 2.990 | 3.380 | 2.890 | 3.250 | 1,057,500 | +0.26(+8.70%) |
Dec 20, 2018 | 3.160 | 3.330 | 2.950 | 2.990 | 1,088,638 | -0.14(-4.47%) |
Dec 19, 2018 | 3.220 | 3.360 | 3.090 | 3.130 | 729,140 | -0.12(-3.69%) |
Dec 18, 2018 | 3.410 | 3.470 | 3.160 | 3.250 | 659,599 | -0.16(-4.69%) |
Dec 17, 2018 | 3.650 | 3.730 | 3.400 | 3.410 | 363,445 | -0.22(-6.06%) |
Dec 14, 2018 | 3.770 | 3.800 | 3.600 | 3.630 | 482,400 | -0.17(-4.47%) |
Dec 13, 2018 | 4.080 | 4.080 | 3.795 | 3.800 | 386,135 | -0.26(-6.40%) |
Dec 12, 2018 | 3.950 | 4.280 | 3.910 | 4.060 | 347,619 | +0.12(+3.05%) |
Dec 11, 2018 | 4.150 | 4.240 | 3.920 | 3.940 | 271,453 | -0.14(-3.43%) |
Dec 10, 2018 | 4.210 | 4.218 | 3.850 | 4.080 | 376,694 | -0.21(-4.90%) |
Dec 07, 2018 | 4.550 | 4.640 | 4.270 | 4.290 | 196,900 | -0.11(-2.50%) |
Dec 06, 2018 | 4.480 | 4.490 | 4.210 | 4.400 | 317,926 | -0.07(-1.57%) |
Dec 04, 2018 | 4.640 | 4.820 | 4.420 | 4.470 | 278,900 | -0.20(-4.28%) |