Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.227 | 4.235 | 4.067 | 4.099 | 27,909 | +0.00(+0.02%) |
Mar 28, 2019 | 4.235 | 4.235 | 4.055 | 4.098 | 19,934 | -0.07(-1.65%) |
Mar 27, 2019 | 4.144 | 4.331 | 4.123 | 4.167 | 31,435 | -0.07(-1.60%) |
Mar 26, 2019 | 4.482 | 4.629 | 4.226 | 4.235 | 7,773 | -0.13(-3.06%) |
Mar 25, 2019 | 4.251 | 4.396 | 4.243 | 4.368 | 4,299 | -0.19(-4.12%) |
Mar 22, 2019 | 4.259 | 4.556 | 4.219 | 4.556 | 5,632 | -0.04(-0.84%) |
Mar 21, 2019 | 4.714 | 4.786 | 4.530 | 4.594 | 7,396 | +0.00(+0.00%) |
Mar 20, 2019 | 4.275 | 4.666 | 4.275 | 4.594 | 14,339 | +0.40(+9.43%) |
Mar 19, 2019 | 4.145 | 4.216 | 4.145 | 4.198 | 2,091 | +0.03(+0.66%) |
Mar 18, 2019 | 4.267 | 4.275 | 4.143 | 4.171 | 4,802 | -0.06(-1.34%) |
Mar 15, 2019 | 4.155 | 4.266 | 4.123 | 4.227 | 4,380 | -0.06(-1.29%) |
Mar 14, 2019 | 4.436 | 4.490 | 4.275 | 4.283 | 6,603 | -0.22(-4.86%) |
Mar 13, 2019 | 4.075 | 4.522 | 4.075 | 4.502 | 28,739 | +0.40(+9.85%) |
Mar 12, 2019 | 4.219 | 4.383 | 4.098 | 4.098 | 5,946 | -0.18(-4.31%) |
Mar 11, 2019 | 4.259 | 4.315 | 4.115 | 4.283 | 8,016 | +0.13(+3.08%) |
Mar 08, 2019 | 4.163 | 4.219 | 4.043 | 4.155 | 17,271 | -0.04(-0.95%) |
Mar 07, 2019 | 4.430 | 4.430 | 4.195 | 4.195 | 2,450 | -0.10(-2.42%) |
Mar 06, 2019 | 4.418 | 4.634 | 3.851 | 4.299 | 17,299 | -0.28(-6.11%) |
Mar 05, 2019 | 4.754 | 4.795 | 4.403 | 4.578 | 5,917 | -0.02(-0.52%) |
Mar 04, 2019 | 4.914 | 4.914 | 4.594 | 4.602 | 11,267 | -0.05(-1.03%) |
Mar 01, 2019 | 4.794 | 4.818 | 4.634 | 4.650 | 17,647 | -0.14(-2.84%) |
Feb 28, 2019 | 4.730 | 4.794 | 4.658 | 4.786 | 6,090 | +0.13(+2.90%) |
Feb 27, 2019 | 4.649 | 4.711 | 4.649 | 4.651 | 570 | +0.02(+0.36%) |
Feb 26, 2019 | 4.770 | 4.770 | 4.634 | 4.634 | 632 | -0.05(-1.02%) |
Feb 25, 2019 | 4.634 | 4.770 | 4.634 | 4.682 | 4,724 | +0.02(+0.51%) |
Feb 22, 2019 | 4.738 | 4.738 | 4.594 | 4.658 | 3,254 | -0.02(-0.34%) |
Feb 21, 2019 | 4.626 | 4.674 | 4.594 | 4.674 | 2,446 | +0.20(+4.46%) |
Feb 20, 2019 | 4.772 | 4.772 | 4.474 | 4.474 | 996 | -0.30(-6.36%) |
Feb 19, 2019 | 4.794 | 4.794 | 4.666 | 4.778 | 2,598 | +0.07(+1.53%) |
Feb 15, 2019 | 4.794 | 4.794 | 4.610 | 4.706 | 11,264 | +0.02(+0.51%) |
Feb 14, 2019 | 4.698 | 4.698 | 4.598 | 4.682 | 4,600 | -0.02(-0.33%) |
Feb 13, 2019 | 4.541 | 4.698 | 4.512 | 4.698 | 2,369 | +0.20(+4.35%) |
Feb 12, 2019 | 4.526 | 4.557 | 4.479 | 4.502 | 12,226 | +0.00(+0.00%) |
Feb 11, 2019 | 4.267 | 4.533 | 4.267 | 4.502 | 17,700 | +0.23(+5.50%) |
Feb 08, 2019 | 4.251 | 4.345 | 4.048 | 4.267 | 9,068 | -0.07(-1.50%) |
Feb 07, 2019 | 4.244 | 4.376 | 4.220 | 4.332 | 6,126 | -0.08(-1.89%) |
Feb 06, 2019 | 4.612 | 4.737 | 4.173 | 4.416 | 31,051 | -0.20(-4.41%) |
Feb 05, 2019 | 4.706 | 4.706 | 4.541 | 4.619 | 20,298 | -0.17(-3.59%) |
Feb 04, 2019 | 4.696 | 4.815 | 4.611 | 4.792 | 7,979 | +0.27(+6.06%) |
Feb 01, 2019 | 4.142 | 5.066 | 4.142 | 4.518 | 85,572 | +0.44(+10.75%) |
Jan 31, 2019 | 4.056 | 4.150 | 3.915 | 4.079 | 11,029 | +0.02(+0.58%) |
Jan 30, 2019 | 4.197 | 4.228 | 4.056 | 4.056 | 11,006 | -0.17(-4.07%) |
Jan 29, 2019 | 4.285 | 4.285 | 4.228 | 4.228 | 8,363 | -0.08(-1.82%) |
Jan 28, 2019 | 4.314 | 4.314 | 4.306 | 4.306 | 1,874 | +0.03(+0.73%) |
Jan 25, 2019 | 4.314 | 4.322 | 4.228 | 4.275 | 3,703 | +0.05(+1.11%) |
Jan 24, 2019 | 4.345 | 4.345 | 4.228 | 4.228 | 2,123 | -0.02(-0.37%) |
Jan 23, 2019 | 4.439 | 4.439 | 4.244 | 4.244 | 8,189 | -0.28(-6.23%) |
Jan 22, 2019 | 4.502 | 4.526 | 4.439 | 4.526 | 2,135 | +0.02(+0.52%) |
Jan 18, 2019 | 4.314 | 4.565 | 4.228 | 4.502 | 13,282 | +0.09(+2.13%) |
Jan 17, 2019 | 4.375 | 4.643 | 4.371 | 4.408 | 5,895 | +0.06(+1.44%) |
Jan 16, 2019 | 4.543 | 4.543 | 4.345 | 4.345 | 2,429 | -0.02(-0.47%) |
Jan 15, 2019 | 4.580 | 4.584 | 4.267 | 4.366 | 4,877 | -0.10(-2.17%) |
Jan 14, 2019 | 4.510 | 4.541 | 4.459 | 4.463 | 3,093 | +0.09(+2.15%) |
Jan 11, 2019 | 4.212 | 4.502 | 4.212 | 4.369 | 9,195 | +0.06(+1.45%) |
Jan 10, 2019 | 4.244 | 4.480 | 4.218 | 4.306 | 9,791 | +0.13(+3.03%) |
Jan 09, 2019 | 4.073 | 4.267 | 4.064 | 4.180 | 8,877 | +0.11(+2.66%) |
Jan 08, 2019 | 4.126 | 4.212 | 3.954 | 4.071 | 16,954 | +0.16(+4.00%) |
Jan 07, 2019 | 3.954 | 4.338 | 3.915 | 3.915 | 18,387 | -0.04(-0.99%) |
Jan 04, 2019 | 3.876 | 3.970 | 3.837 | 3.954 | 2,809 | +0.05(+1.20%) |
Jan 03, 2019 | 3.844 | 3.930 | 3.797 | 3.907 | 2,771 | -0.18(-4.41%) |