Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.007 | 4.019 | 3.998 | 4.013 | 170,048 | +0.02(+0.46%) |
Feb 27, 2018 | 4.007 | 4.019 | 3.988 | 3.995 | 241,416 | -0.01(-0.15%) |
Feb 26, 2018 | 4.013 | 4.025 | 4.001 | 4.001 | 203,162 | +0.00(+0.00%) |
Feb 23, 2018 | 4.013 | 4.025 | 3.996 | 4.001 | 116,200 | +0.00(+0.00%) |
Feb 22, 2018 | 4.001 | 4.007 | 3.995 | 4.001 | 98,991 | -0.01(-0.15%) |
Feb 21, 2018 | 4.001 | 4.007 | 3.995 | 4.007 | 78,689 | +0.02(+0.46%) |
Feb 20, 2018 | 4.007 | 4.007 | 3.988 | 3.988 | 62,317 | -0.02(-0.61%) |
Feb 16, 2018 | 4.013 | 4.013 | 4.013 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 4.007 | 4.007 | 3.995 | 4.007 | 73,641 | +0.01(+0.15%) |
Feb 14, 2018 | 3.976 | 4.001 | 3.976 | 4.001 | 140,306 | +0.02(+0.62%) |
Feb 13, 2018 | 3.958 | 3.988 | 3.958 | 3.976 | 272,943 | +0.00(+0.00%) |
Feb 12, 2018 | 3.964 | 3.988 | 3.939 | 3.976 | 166,960 | +0.02(+0.47%) |
Feb 09, 2018 | 3.945 | 3.970 | 3.927 | 3.958 | 287,106 | +0.01(+0.33%) |
Feb 08, 2018 | 3.975 | 4.000 | 3.939 | 3.945 | 244,863 | -0.02(-0.62%) |
Feb 07, 2018 | 3.957 | 3.988 | 3.957 | 3.969 | 263,209 | +0.01(+0.31%) |
Feb 06, 2018 | 3.926 | 3.970 | 3.914 | 3.957 | 349,463 | -0.01(-0.31%) |
Feb 05, 2018 | 3.994 | 4.012 | 3.951 | 3.969 | 153,739 | -0.04(-0.92%) |
Feb 02, 2018 | 3.988 | 4.006 | 3.975 | 4.006 | 312,698 | +0.02(+0.46%) |
Feb 01, 2018 | 3.988 | 4.006 | 3.975 | 3.988 | 186,291 | +0.00(+0.00%) |
Jan 31, 2018 | 4.012 | 4.018 | 3.988 | 3.988 | 155,532 | -0.01(-0.31%) |
Jan 30, 2018 | 4.012 | 4.012 | 4.000 | 4.000 | 135,194 | -0.03(-0.76%) |
Jan 29, 2018 | 4.049 | 4.061 | 4.024 | 4.031 | 136,250 | -0.03(-0.76%) |
Jan 26, 2018 | 4.043 | 4.061 | 4.037 | 4.061 | 253,508 | +0.01(+0.30%) |
Jan 25, 2018 | 4.024 | 4.049 | 4.024 | 4.049 | 226,199 | +0.02(+0.46%) |
Jan 24, 2018 | 4.037 | 4.049 | 4.031 | 4.031 | 180,941 | +0.01(+0.15%) |
Jan 23, 2018 | 3.994 | 4.037 | 3.994 | 4.024 | 210,637 | +0.01(+0.15%) |
Jan 22, 2018 | 3.988 | 4.018 | 3.969 | 4.018 | 385,384 | +0.05(+1.24%) |
Jan 19, 2018 | 3.951 | 3.969 | 3.939 | 3.969 | 305,430 | +0.00(+0.00%) |
Jan 18, 2018 | 3.982 | 3.994 | 3.951 | 3.969 | 168,875 | -0.02(-0.46%) |
Jan 17, 2018 | 3.982 | 4.000 | 3.975 | 3.988 | 185,909 | +0.00(+0.00%) |
Jan 16, 2018 | 3.975 | 4.000 | 3.975 | 3.988 | 146,634 | +0.01(+0.15%) |
Jan 12, 2018 | 3.982 | 3.982 | 3.982 | 0 | +0.01(+0.15%) | |
Jan 11, 2018 | 3.975 | 3.978 | 3.960 | 3.975 | 96,279 | +0.01(+0.31%) |
Jan 10, 2018 | 3.945 | 3.969 | 3.945 | 3.963 | 117,808 | -0.01(-0.31%) |
Jan 09, 2018 | 3.988 | 3.994 | 3.970 | 3.975 | 78,409 | -0.02(-0.46%) |
Jan 08, 2018 | 3.982 | 4.006 | 3.982 | 3.994 | 141,313 | +0.00(+0.00%) |
Jan 05, 2018 | 3.988 | 3.994 | 3.982 | 3.994 | 102,892 | +0.01(+0.15%) |
Jan 04, 2018 | 3.994 | 4.018 | 3.982 | 3.988 | 76,810 | -0.01(-0.15%) |
Jan 03, 2018 | 3.988 | 4.018 | 3.988 | 3.994 | 113,238 | +0.00(+0.00%) |
Jan 02, 2018 | 3.994 | 4.000 | 3.975 | 3.994 | 105,210 | -0.01(-0.15%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.01(-0.31%) | |
Dec 28, 2017 | 3.994 | 4.031 | 3.994 | 4.012 | 408,739 | +0.01(+0.31%) |
Dec 27, 2017 | 3.982 | 4.024 | 3.969 | 4.000 | 359,840 | +0.01(+0.31%) |
Dec 26, 2017 | 3.963 | 3.988 | 3.951 | 3.988 | 119,741 | +0.02(+0.46%) |
Dec 22, 2017 | 3.933 | 3.969 | 3.933 | 3.969 | 248,372 | +0.03(+0.78%) |
Dec 21, 2017 | 3.939 | 3.949 | 3.927 | 3.939 | 139,219 | -0.01(-0.31%) |
Dec 20, 2017 | 3.927 | 3.951 | 3.920 | 3.951 | 280,462 | +0.01(+0.31%) |
Dec 19, 2017 | 3.927 | 3.939 | 3.920 | 3.939 | 183,320 | +0.02(+0.47%) |
Dec 18, 2017 | 3.920 | 3.933 | 3.920 | 3.920 | 266,804 | +0.00(+0.00%) |
Dec 15, 2017 | 3.927 | 3.933 | 3.920 | 3.920 | 194,215 | -0.01(-0.31%) |
Dec 14, 2017 | 3.933 | 3.944 | 3.920 | 3.933 | 140,222 | -0.01(-0.15%) |
Dec 13, 2017 | 3.945 | 3.957 | 3.933 | 3.939 | 113,434 | -0.01(-0.31%) |
Dec 12, 2017 | 3.969 | 3.969 | 3.945 | 3.951 | 134,172 | -0.01(-0.31%) |
Dec 11, 2017 | 3.951 | 3.969 | 3.945 | 3.963 | 100,842 | +0.01(+0.15%) |
Dec 08, 2017 | 3.945 | 3.969 | 3.945 | 3.957 | 106,178 | +0.01(+0.31%) |
Dec 07, 2017 | 3.939 | 3.963 | 3.939 | 3.945 | 151,349 | +0.00(+0.00%) |
Dec 06, 2017 | 3.921 | 3.957 | 3.921 | 3.945 | 210,173 | +0.01(+0.15%) |
Dec 05, 2017 | 3.915 | 3.939 | 3.915 | 3.939 | 84,839 | +0.02(+0.46%) |
Dec 04, 2017 | 3.915 | 3.921 | 3.915 | 3.921 | 79,607 | +0.01(+0.16%) |