Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.110 | 4.130 | 4.080 | 4.130 | 1,074,457 | +0.06(+1.47%) |
Jan 30, 2019 | 4.030 | 4.080 | 4.030 | 4.070 | 1,044,085 | +0.06(+1.50%) |
Jan 29, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 750,769 | +0.00(+0.00%) |
Jan 28, 2019 | 4.000 | 4.030 | 4.000 | 4.010 | 320,681 | +0.00(+0.00%) |
Jan 25, 2019 | 3.990 | 4.020 | 3.990 | 4.010 | 497,400 | +0.04(+1.01%) |
Jan 24, 2019 | 4.000 | 4.000 | 3.970 | 3.970 | 614,040 | -0.02(-0.50%) |
Jan 23, 2019 | 4.000 | 4.010 | 3.980 | 3.990 | 708,783 | +0.00(+0.00%) |
Jan 22, 2019 | 4.000 | 4.030 | 3.980 | 3.990 | 4,635,983 | -0.04(-0.99%) |
Jan 18, 2019 | 4.040 | 4.060 | 4.020 | 4.030 | 912,200 | +0.01(+0.25%) |
Jan 17, 2019 | 4.050 | 4.060 | 4.020 | 4.020 | 1,723,592 | -0.04(-0.99%) |
Jan 16, 2019 | 4.040 | 4.070 | 4.030 | 4.060 | 660,913 | +0.01(+0.37%) |
Jan 15, 2019 | 4.030 | 4.060 | 4.030 | 4.045 | 668,243 | -0.00(-0.12%) |
Jan 14, 2019 | 4.040 | 4.060 | 4.030 | 4.050 | 760,467 | +0.01(+0.25%) |
Jan 11, 2019 | 4.040 | 4.050 | 4.020 | 4.040 | 748,200 | +0.01(+0.25%) |
Jan 10, 2019 | 4.040 | 4.040 | 4.010 | 4.030 | 1,016,444 | +0.02(+0.50%) |
Jan 09, 2019 | 4.020 | 4.050 | 4.010 | 4.010 | 1,205,832 | +0.00(+0.00%) |
Jan 08, 2019 | 4.010 | 4.040 | 3.990 | 4.010 | 1,023,176 | +0.00(+0.00%) |
Jan 07, 2019 | 3.980 | 4.010 | 3.970 | 4.010 | 838,278 | +0.06(+1.52%) |
Jan 04, 2019 | 3.920 | 3.990 | 3.920 | 3.950 | 845,600 | +0.03(+0.77%) |
Jan 03, 2019 | 3.910 | 3.920 | 3.880 | 3.920 | 582,025 | +0.01(+0.26%) |
Jan 02, 2019 | 3.860 | 3.927 | 3.850 | 3.910 | 560,198 | +0.04(+1.03%) |
Dec 31, 2018 | 3.910 | 3.940 | 3.870 | 3.870 | 2,166,400 | -0.04(-1.02%) |
Dec 28, 2018 | 3.920 | 3.940 | 3.880 | 3.910 | 1,768,800 | -0.05(-1.26%) |
Dec 27, 2018 | 3.900 | 3.960 | 3.875 | 3.960 | 1,382,091 | +0.05(+1.28%) |
Dec 26, 2018 | 3.880 | 3.940 | 3.870 | 3.910 | 1,340,632 | +0.05(+1.30%) |
Dec 24, 2018 | 3.840 | 3.910 | 3.820 | 3.860 | 937,100 | -0.02(-0.52%) |
Dec 21, 2018 | 3.860 | 3.890 | 3.840 | 3.880 | 1,112,200 | +0.01(+0.26%) |
Dec 20, 2018 | 3.890 | 3.919 | 3.840 | 3.870 | 1,370,094 | -0.06(-1.53%) |
Dec 19, 2018 | 3.900 | 3.940 | 3.900 | 3.930 | 924,709 | +0.02(+0.59%) |
Dec 18, 2018 | 3.900 | 3.927 | 3.900 | 3.907 | 1,108,941 | +0.01(+0.18%) |
Dec 17, 2018 | 3.960 | 3.980 | 3.900 | 3.900 | 1,020,314 | -0.10(-2.50%) |
Dec 14, 2018 | 3.980 | 4.000 | 3.940 | 4.000 | 993,500 | +0.00(+0.00%) |
Dec 13, 2018 | 3.980 | 4.000 | 3.980 | 4.000 | 961,653 | +0.00(+0.00%) |
Dec 12, 2018 | 4.000 | 4.010 | 3.970 | 4.000 | 795,853 | +0.01(+0.25%) |
Dec 11, 2018 | 3.990 | 4.006 | 3.980 | 3.990 | 887,179 | -0.00(-0.13%) |
Dec 10, 2018 | 3.990 | 4.010 | 3.980 | 3.995 | 938,150 | -0.02(-0.62%) |
Dec 07, 2018 | 3.990 | 4.020 | 3.990 | 4.020 | 733,700 | +0.03(+0.75%) |
Dec 06, 2018 | 4.010 | 4.037 | 3.990 | 3.990 | 1,147,198 | -0.06(-1.48%) |
Dec 04, 2018 | 4.040 | 4.050 | 4.020 | 4.050 | 766,000 | +0.01(+0.25%) |
Dec 03, 2018 | 4.030 | 4.060 | 4.021 | 4.040 | 1,063,301 | +0.03(+0.75%) |
Nov 30, 2018 | 3.980 | 4.010 | 3.980 | 4.010 | 1,005,800 | +0.03(+0.75%) |
Nov 29, 2018 | 3.990 | 4.010 | 3.980 | 3.980 | 789,793 | +0.01(+0.25%) |
Nov 28, 2018 | 3.990 | 4.000 | 3.964 | 3.970 | 905,800 | +0.00(+0.00%) |
Nov 27, 2018 | 3.960 | 3.990 | 3.950 | 3.970 | 993,899 | -0.02(-0.50%) |
Nov 26, 2018 | 3.990 | 4.000 | 3.950 | 3.990 | 1,211,255 | +0.00(+0.00%) |
Nov 23, 2018 | 3.980 | 4.000 | 3.960 | 3.990 | 193,800 | +0.00(+0.00%) |
Nov 21, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.02(+0.50%) | |
Nov 20, 2018 | 3.980 | 3.990 | 3.950 | 3.970 | 1,071,592 | -0.02(-0.50%) |
Nov 19, 2018 | 4.000 | 4.020 | 3.990 | 3.990 | 676,024 | -0.03(-0.75%) |
Nov 16, 2018 | 4.020 | 4.030 | 4.000 | 4.020 | 588,900 | -0.04(-0.99%) |
Nov 15, 2018 | 4.030 | 4.070 | 4.020 | 4.060 | 574,891 | +0.03(+0.74%) |
Nov 14, 2018 | 4.050 | 4.060 | 4.020 | 4.030 | 644,140 | -0.02(-0.49%) |
Nov 13, 2018 | 4.030 | 4.060 | 4.010 | 4.050 | 914,568 | +0.02(+0.50%) |
Nov 12, 2018 | 4.010 | 4.040 | 3.990 | 4.030 | 1,153,438 | +0.00(+0.00%) |
Nov 09, 2018 | 4.010 | 4.050 | 4.000 | 4.030 | 482,100 | -0.01(-0.25%) |
Nov 08, 2018 | 4.010 | 4.050 | 4.000 | 4.040 | 913,098 | +0.05(+1.25%) |
Nov 07, 2018 | 4.000 | 4.030 | 3.990 | 3.990 | 785,134 | +0.00(+0.00%) |
Nov 06, 2018 | 3.980 | 4.000 | 3.950 | 3.990 | 758,272 | +0.00(+0.00%) |
Nov 05, 2018 | 3.980 | 3.990 | 3.910 | 3.990 | 523,648 | +0.00(+0.00%) |
Nov 02, 2018 | 3.960 | 3.990 | 3.950 | 3.990 | 591,400 | +0.03(+0.76%) |