Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 4.040 | 4.040 | 3.989 | 4.010 | 42,104 | +0.06(+1.52%) |
Nov 30, 2018 | 4.040 | 4.060 | 3.930 | 3.950 | 78,200 | +0.00(+0.00%) |
Nov 29, 2018 | 3.920 | 3.990 | 3.920 | 3.950 | 24,843 | +0.05(+1.28%) |
Nov 28, 2018 | 3.930 | 3.960 | 3.895 | 3.900 | 15,472 | +0.02(+0.52%) |
Nov 27, 2018 | 3.850 | 4.090 | 3.850 | 3.880 | 79,397 | -0.13(-3.24%) |
Nov 26, 2018 | 4.180 | 4.180 | 3.940 | 4.010 | 54,901 | -0.27(-6.31%) |
Nov 23, 2018 | 4.160 | 4.280 | 3.930 | 4.280 | 12,600 | +0.37(+9.46%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.03(-0.76%) | |
Nov 20, 2018 | 4.010 | 4.030 | 3.906 | 3.940 | 39,129 | -0.05(-1.25%) |
Nov 19, 2018 | 3.870 | 4.070 | 3.870 | 3.990 | 105,086 | +0.09(+2.31%) |
Nov 16, 2018 | 3.900 | 3.970 | 3.900 | 3.900 | 18,100 | +0.00(+0.00%) |
Nov 15, 2018 | 3.930 | 4.000 | 3.860 | 3.900 | 45,745 | +0.04(+1.04%) |
Nov 14, 2018 | 4.050 | 4.070 | 3.860 | 3.860 | 83,378 | -0.21(-5.16%) |
Nov 13, 2018 | 4.150 | 4.150 | 4.070 | 4.070 | 67,624 | -0.01(-0.25%) |
Nov 12, 2018 | 4.160 | 4.190 | 4.080 | 4.080 | 18,226 | -0.07(-1.69%) |
Nov 09, 2018 | 4.160 | 4.190 | 4.150 | 4.150 | 26,200 | -0.06(-1.43%) |
Nov 08, 2018 | 4.131 | 4.210 | 4.131 | 4.210 | 38,262 | +0.03(+0.72%) |
Nov 07, 2018 | 4.150 | 4.190 | 4.120 | 4.180 | 30,622 | +0.02(+0.48%) |
Nov 06, 2018 | 4.140 | 4.160 | 4.064 | 4.160 | 29,423 | +0.11(+2.72%) |
Nov 05, 2018 | 4.090 | 4.130 | 4.050 | 4.050 | 24,789 | +0.00(+0.00%) |
Nov 02, 2018 | 4.090 | 4.090 | 4.030 | 4.050 | 57,400 | -0.05(-1.22%) |