Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.935 | 4.055 | 3.935 | 3.985 | 18,149 | +0.01(+0.38%) |
Feb 27, 2019 | 3.935 | 3.985 | 3.935 | 3.970 | 7,839 | +0.03(+0.89%) |
Feb 26, 2019 | 4.114 | 4.114 | 3.935 | 3.935 | 27,043 | -0.15(-3.66%) |
Feb 25, 2019 | 4.234 | 4.313 | 4.084 | 4.084 | 20,602 | -0.20(-4.65%) |
Feb 22, 2019 | 4.284 | 4.294 | 4.254 | 4.284 | 2,007 | -0.01(-0.35%) |
Feb 21, 2019 | 4.234 | 4.299 | 4.234 | 4.299 | 1,488 | +0.00(+0.12%) |
Feb 20, 2019 | 4.294 | 4.314 | 4.264 | 4.294 | 3,019 | +0.00(+0.00%) |
Feb 19, 2019 | 4.294 | 4.294 | 4.294 | 4.294 | 1,419 | +0.00(+0.00%) |
Feb 15, 2019 | 4.275 | 4.309 | 4.275 | 4.294 | 1,907 | +0.03(+0.70%) |
Feb 14, 2019 | 4.274 | 4.274 | 4.264 | 4.264 | 2,003 | -0.01(-0.23%) |
Feb 13, 2019 | 4.274 | 4.274 | 4.274 | 4.274 | 721 | +0.07(+1.66%) |
Feb 12, 2019 | 4.144 | 4.254 | 4.144 | 4.204 | 2,101 | +0.14(+3.43%) |
Feb 11, 2019 | 4.134 | 4.333 | 4.064 | 4.064 | 29,130 | -0.18(-4.23%) |
Feb 08, 2019 | 4.264 | 4.264 | 4.134 | 4.244 | 18,269 | +0.03(+0.71%) |
Feb 07, 2019 | 4.214 | 4.214 | 4.214 | 4.214 | 353 | +0.05(+1.20%) |
Feb 06, 2019 | 4.214 | 4.214 | 4.124 | 4.164 | 4,434 | +0.00(+0.00%) |
Feb 05, 2019 | 4.184 | 4.234 | 4.104 | 4.164 | 9,788 | -0.01(-0.24%) |
Feb 04, 2019 | 4.161 | 4.174 | 4.161 | 4.174 | 471 | +0.02(+0.48%) |
Feb 01, 2019 | 4.184 | 4.264 | 4.094 | 4.154 | 11,945 | -0.07(-1.65%) |
Jan 31, 2019 | 4.263 | 4.263 | 4.224 | 4.224 | 2,307 | -0.04(-0.93%) |
Jan 30, 2019 | 4.254 | 4.264 | 4.199 | 4.264 | 1,436 | +0.08(+1.90%) |
Jan 29, 2019 | 4.174 | 4.184 | 4.134 | 4.184 | 4,927 | +0.11(+2.68%) |
Jan 28, 2019 | 4.164 | 4.164 | 4.075 | 4.075 | 1,230 | -0.09(-2.14%) |
Jan 25, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 200 | +0.04(+0.97%) |
Jan 24, 2019 | 4.045 | 4.124 | 4.045 | 4.124 | 801 | +0.06(+1.47%) |
Jan 23, 2019 | 4.104 | 4.104 | 4.035 | 4.064 | 1,996 | +0.02(+0.49%) |
Jan 22, 2019 | 4.294 | 4.294 | 4.045 | 4.045 | 790 | +0.01(+0.25%) |
Jan 18, 2019 | 4.094 | 4.194 | 3.995 | 4.035 | 16,562 | +0.04(+1.00%) |
Jan 17, 2019 | 4.214 | 4.214 | 3.995 | 3.995 | 7,627 | -0.22(-5.20%) |
Jan 16, 2019 | 4.224 | 4.234 | 4.184 | 4.214 | 6,757 | -0.02(-0.47%) |
Jan 15, 2019 | 4.274 | 4.274 | 4.204 | 4.234 | 4,280 | +0.00(+0.00%) |
Jan 14, 2019 | 4.333 | 4.333 | 4.234 | 4.234 | 2,619 | -0.10(-2.30%) |
Jan 11, 2019 | 4.264 | 4.383 | 4.264 | 4.333 | 6,625 | -0.05(-1.14%) |
Jan 10, 2019 | 4.483 | 4.483 | 4.254 | 4.383 | 8,011 | +0.01(+0.23%) |
Jan 09, 2019 | 4.363 | 4.373 | 4.363 | 4.373 | 583 | +0.09(+2.09%) |
Jan 08, 2019 | 4.194 | 4.294 | 4.194 | 4.284 | 3,350 | +0.00(+0.00%) |
Jan 07, 2019 | 4.244 | 4.284 | 4.154 | 4.284 | 820 | -0.11(-2.49%) |
Jan 04, 2019 | 4.074 | 4.393 | 4.055 | 4.393 | 3,814 | +0.36(+8.89%) |
Jan 03, 2019 | 4.035 | 4.035 | 4.035 | 101 | +0.00(+0.00%) | |
Jan 02, 2019 | 4.055 | 4.055 | 4.035 | 4.035 | 678 | +0.05(+1.25%) |
Dec 31, 2018 | 4.144 | 4.324 | 3.985 | 3.985 | 8,231 | -0.10(-2.44%) |
Dec 28, 2018 | 3.945 | 4.084 | 3.945 | 4.084 | 4,717 | +0.11(+2.76%) |
Dec 27, 2018 | 3.915 | 3.985 | 3.915 | 3.975 | 13,916 | +0.01(+0.25%) |
Dec 26, 2018 | 3.955 | 3.975 | 3.915 | 3.965 | 3,063 | +0.06(+1.66%) |
Dec 24, 2018 | 4.009 | 4.009 | 3.900 | 3.900 | 1,209 | -0.05(-1.26%) |
Dec 21, 2018 | 3.980 | 3.984 | 3.940 | 3.950 | 9,673 | -0.02(-0.50%) |
Dec 20, 2018 | 3.999 | 3.999 | 3.940 | 3.970 | 24,202 | +0.03(+0.76%) |
Dec 19, 2018 | 4.069 | 4.198 | 3.721 | 3.940 | 34,184 | -0.13(-3.17%) |
Dec 18, 2018 | 4.069 | 4.069 | 4.069 | 4.069 | 311 | +0.09(+2.24%) |
Dec 17, 2018 | 3.970 | 4.198 | 3.950 | 3.980 | 10,363 | +0.15(+4.02%) |
Dec 14, 2018 | 4.267 | 4.267 | 3.721 | 3.826 | 14,611 | -0.42(-9.93%) |
Dec 13, 2018 | 4.287 | 4.287 | 4.049 | 4.247 | 836 | -0.09(-2.06%) |
Dec 11, 2018 | 4.337 | 4.337 | 4.337 | 0 | -0.03(-0.68%) | |
Dec 10, 2018 | 4.337 | 4.367 | 4.287 | 4.367 | 1,900 | +0.01(+0.23%) |
Dec 07, 2018 | 4.347 | 4.357 | 4.347 | 4.357 | 302 | +0.07(+1.62%) |
Dec 06, 2018 | 4.228 | 4.297 | 4.228 | 4.287 | 2,170 | -0.08(-1.82%) |
Dec 04, 2018 | 4.287 | 4.367 | 4.287 | 4.367 | 1,813 | +0.00(+0.00%) |