Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.609 | 3.609 | 3.457 | 3.467 | 68,288 | -0.10(-2.89%) |
Jan 30, 2019 | 3.593 | 3.605 | 3.540 | 3.570 | 55,122 | -0.00(-0.14%) |
Jan 29, 2019 | 3.629 | 3.629 | 3.516 | 3.575 | 44,897 | +0.02(+0.55%) |
Jan 28, 2019 | 3.531 | 3.565 | 3.462 | 3.555 | 59,939 | +0.01(+0.28%) |
Jan 25, 2019 | 3.590 | 3.609 | 3.501 | 3.545 | 78,810 | -0.01(-0.28%) |
Jan 24, 2019 | 3.442 | 3.585 | 3.437 | 3.555 | 15,841 | +0.13(+3.87%) |
Jan 23, 2019 | 3.388 | 3.594 | 3.388 | 3.423 | 142,332 | +0.04(+1.31%) |
Jan 22, 2019 | 3.462 | 3.462 | 3.364 | 3.378 | 48,630 | -0.11(-3.10%) |
Jan 18, 2019 | 3.462 | 3.531 | 3.364 | 3.486 | 124,020 | -0.05(-1.37%) |
Jan 17, 2019 | 3.560 | 3.560 | 3.373 | 3.535 | 135,925 | -0.07(-1.93%) |
Jan 16, 2019 | 3.545 | 3.653 | 3.545 | 3.604 | 65,409 | +0.04(+1.10%) |
Jan 15, 2019 | 3.555 | 3.685 | 3.540 | 3.565 | 80,193 | +0.03(+0.83%) |
Jan 14, 2019 | 3.634 | 3.714 | 3.516 | 3.536 | 127,195 | -0.21(-5.57%) |
Jan 11, 2019 | 3.593 | 3.773 | 3.593 | 3.744 | 410,758 | +0.10(+2.72%) |
Jan 10, 2019 | 3.636 | 3.716 | 3.490 | 3.645 | 256,589 | +0.01(+0.26%) |
Jan 09, 2019 | 3.735 | 3.744 | 3.631 | 3.636 | 239,378 | -0.02(-0.52%) |
Jan 08, 2019 | 3.890 | 3.916 | 3.655 | 3.655 | 157,621 | -0.24(-6.06%) |
Jan 07, 2019 | 3.744 | 3.890 | 3.701 | 3.890 | 189,010 | +0.26(+7.28%) |
Jan 04, 2019 | 3.494 | 3.740 | 3.445 | 3.626 | 137,414 | +0.15(+4.20%) |
Jan 03, 2019 | 3.504 | 3.520 | 3.381 | 3.480 | 40,865 | -0.01(-0.27%) |
Jan 02, 2019 | 3.268 | 3.537 | 3.230 | 3.490 | 88,248 | +0.19(+5.71%) |
Dec 31, 2018 | 3.207 | 3.395 | 3.207 | 3.301 | 106,453 | +0.12(+3.70%) |
Dec 28, 2018 | 3.183 | 3.183 | 3.075 | 3.183 | 48,561 | +0.03(+1.05%) |
Dec 27, 2018 | 3.065 | 3.150 | 2.976 | 3.150 | 45,910 | +0.00(+0.15%) |
Dec 26, 2018 | 2.768 | 3.145 | 2.726 | 3.145 | 207,885 | +0.48(+18.05%) |
Dec 24, 2018 | 2.782 | 2.792 | 2.622 | 2.664 | 23,538 | -0.17(-5.83%) |
Dec 21, 2018 | 2.895 | 2.971 | 2.825 | 2.829 | 136,141 | -0.08(-2.76%) |
Dec 20, 2018 | 2.971 | 3.183 | 2.782 | 2.910 | 147,872 | -0.04(-1.28%) |
Dec 19, 2018 | 3.042 | 3.169 | 2.947 | 2.947 | 142,147 | +0.03(+1.13%) |
Dec 18, 2018 | 3.183 | 3.183 | 2.910 | 2.914 | 167,749 | -0.30(-9.25%) |
Dec 17, 2018 | 3.574 | 3.578 | 3.211 | 3.211 | 138,521 | -0.36(-10.16%) |
Dec 14, 2018 | 3.518 | 3.593 | 3.490 | 3.574 | 41,563 | +0.05(+1.47%) |
Dec 13, 2018 | 3.584 | 3.584 | 3.504 | 3.523 | 37,776 | -0.06(-1.58%) |
Dec 12, 2018 | 3.490 | 3.607 | 3.480 | 3.579 | 96,255 | +0.11(+3.27%) |
Dec 11, 2018 | 3.466 | 3.560 | 3.442 | 3.466 | 45,051 | +0.03(+0.82%) |
Dec 10, 2018 | 3.645 | 3.668 | 3.339 | 3.438 | 142,285 | -0.22(-5.94%) |
Dec 07, 2018 | 3.678 | 3.697 | 3.640 | 3.655 | 104,545 | +0.03(+0.91%) |
Dec 06, 2018 | 3.607 | 3.650 | 3.537 | 3.622 | 64,877 | -0.00(-0.13%) |
Dec 04, 2018 | 3.655 | 3.685 | 3.537 | 3.626 | 62,345 | -0.05(-1.41%) |
Dec 03, 2018 | 3.867 | 3.867 | 3.664 | 3.678 | 120,294 | +0.02(+0.64%) |
Nov 30, 2018 | 3.848 | 3.848 | 3.655 | 3.655 | 164,345 | -0.21(-5.49%) |
Nov 29, 2018 | 3.848 | 4.004 | 3.848 | 3.867 | 50,389 | +0.02(+0.61%) |
Nov 28, 2018 | 3.890 | 3.938 | 3.824 | 3.843 | 64,758 | +0.00(+0.00%) |
Nov 27, 2018 | 3.815 | 3.886 | 3.801 | 3.843 | 41,555 | +0.07(+1.75%) |
Nov 26, 2018 | 3.824 | 3.938 | 3.695 | 3.777 | 85,175 | -0.06(-1.60%) |
Nov 23, 2018 | 3.645 | 3.839 | 3.636 | 3.839 | 38,594 | +0.12(+3.17%) |
Nov 21, 2018 | 3.721 | 3.721 | 3.721 | 0 | +0.08(+2.20%) | |
Nov 20, 2018 | 3.820 | 3.820 | 3.640 | 3.640 | 59,052 | -0.18(-4.69%) |
Nov 19, 2018 | 3.857 | 3.966 | 3.796 | 3.820 | 93,386 | +0.02(+0.50%) |
Nov 16, 2018 | 3.777 | 3.999 | 3.777 | 3.801 | 69,131 | +0.06(+1.51%) |
Nov 15, 2018 | 3.876 | 3.994 | 3.744 | 3.744 | 108,080 | -0.12(-3.17%) |
Nov 14, 2018 | 3.754 | 3.999 | 3.754 | 3.867 | 73,480 | +0.14(+3.73%) |
Nov 13, 2018 | 4.150 | 4.263 | 3.725 | 3.728 | 210,610 | -0.42(-10.17%) |
Nov 12, 2018 | 4.211 | 4.348 | 4.150 | 4.150 | 84,382 | -0.07(-1.68%) |
Nov 09, 2018 | 4.400 | 4.400 | 4.197 | 4.221 | 105,605 | -0.19(-4.28%) |
Nov 08, 2018 | 4.532 | 4.559 | 4.343 | 4.409 | 90,750 | -0.17(-3.71%) |
Nov 07, 2018 | 4.466 | 4.626 | 4.463 | 4.579 | 60,035 | +0.18(+4.07%) |
Nov 06, 2018 | 4.664 | 4.707 | 4.381 | 4.400 | 138,351 | -0.32(-6.70%) |
Nov 05, 2018 | 4.645 | 4.735 | 4.645 | 4.716 | 20,092 | +0.09(+2.04%) |
Nov 02, 2018 | 4.782 | 4.819 | 4.612 | 4.621 | 30,324 | -0.14(-2.97%) |