Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.785 | 3.804 | 3.605 | 3.624 | 1,443,123 | -0.10(-2.79%) |
Jan 30, 2019 | 3.785 | 3.794 | 3.690 | 3.728 | 1,054,427 | -0.09(-2.23%) |
Jan 29, 2019 | 3.785 | 3.870 | 3.728 | 3.813 | 1,326,554 | -0.10(-2.66%) |
Jan 28, 2019 | 3.927 | 3.946 | 3.880 | 3.917 | 938,161 | -0.04(-0.96%) |
Jan 25, 2019 | 3.936 | 4.003 | 3.936 | 3.955 | 476,089 | +0.07(+1.70%) |
Jan 24, 2019 | 3.851 | 3.946 | 3.832 | 3.889 | 618,470 | +0.06(+1.48%) |
Jan 23, 2019 | 3.842 | 3.880 | 3.823 | 3.832 | 445,306 | +0.02(+0.50%) |
Jan 22, 2019 | 3.851 | 3.851 | 3.790 | 3.813 | 939,669 | -0.11(-2.89%) |
Jan 18, 2019 | 3.908 | 3.946 | 3.880 | 3.927 | 846,287 | +0.03(+0.73%) |
Jan 17, 2019 | 3.870 | 3.908 | 3.851 | 3.899 | 657,912 | +0.02(+0.49%) |
Jan 16, 2019 | 3.889 | 3.917 | 3.861 | 3.880 | 1,251,014 | -0.03(-0.73%) |
Jan 15, 2019 | 3.917 | 3.965 | 3.899 | 3.908 | 765,325 | +0.01(+0.24%) |
Jan 14, 2019 | 3.899 | 3.936 | 3.861 | 3.899 | 835,907 | -0.03(-0.72%) |
Jan 11, 2019 | 3.889 | 3.955 | 3.870 | 3.927 | 1,335,586 | +0.04(+0.97%) |
Jan 10, 2019 | 3.899 | 3.936 | 3.889 | 3.889 | 1,729,679 | -0.06(-1.44%) |
Jan 09, 2019 | 3.880 | 3.955 | 3.870 | 3.946 | 1,295,837 | +0.08(+1.96%) |
Jan 08, 2019 | 3.785 | 3.870 | 3.757 | 3.870 | 1,236,178 | +0.11(+3.02%) |
Jan 07, 2019 | 3.719 | 3.766 | 3.690 | 3.757 | 577,899 | +0.04(+1.02%) |
Jan 04, 2019 | 3.653 | 3.719 | 3.643 | 3.719 | 508,321 | +0.11(+3.15%) |
Jan 03, 2019 | 3.643 | 3.653 | 3.591 | 3.605 | 477,032 | -0.10(-2.81%) |
Jan 02, 2019 | 3.671 | 3.719 | 3.662 | 3.709 | 412,036 | -0.02(-0.51%) |
Dec 31, 2018 | 3.794 | 3.804 | 3.719 | 3.728 | 556,089 | -0.03(-0.76%) |
Dec 28, 2018 | 3.776 | 3.804 | 3.752 | 3.757 | 669,061 | +0.03(+0.76%) |
Dec 27, 2018 | 3.738 | 3.757 | 3.662 | 3.728 | 696,689 | -0.05(-1.25%) |
Dec 26, 2018 | 3.700 | 3.785 | 3.690 | 3.776 | 730,741 | +0.07(+1.79%) |
Dec 24, 2018 | 3.757 | 3.757 | 3.690 | 3.709 | 216,855 | -0.05(-1.26%) |
Dec 21, 2018 | 3.804 | 3.823 | 3.747 | 3.757 | 389,748 | -0.06(-1.49%) |
Dec 20, 2018 | 3.832 | 3.851 | 3.780 | 3.813 | 484,679 | +0.01(+0.25%) |
Dec 19, 2018 | 3.832 | 3.927 | 3.794 | 3.804 | 690,267 | -0.03(-0.74%) |
Dec 18, 2018 | 3.832 | 3.870 | 3.832 | 3.832 | 569,649 | +0.06(+1.50%) |
Dec 17, 2018 | 3.813 | 3.832 | 3.747 | 3.776 | 673,667 | -0.07(-1.72%) |
Dec 14, 2018 | 3.842 | 3.875 | 3.832 | 3.842 | 266,102 | -0.04(-0.98%) |
Dec 13, 2018 | 3.889 | 3.899 | 3.861 | 3.880 | 657,457 | -0.01(-0.24%) |
Dec 12, 2018 | 3.899 | 3.917 | 3.870 | 3.889 | 474,380 | +0.04(+0.98%) |
Dec 11, 2018 | 3.861 | 3.880 | 3.832 | 3.851 | 326,565 | +0.00(+0.00%) |
Dec 10, 2018 | 3.842 | 3.851 | 3.794 | 3.851 | 492,366 | +0.02(+0.49%) |
Dec 07, 2018 | 3.880 | 3.932 | 3.832 | 3.832 | 530,937 | -0.06(-1.46%) |
Dec 06, 2018 | 3.832 | 3.889 | 3.804 | 3.889 | 958,232 | +0.01(+0.24%) |
Dec 04, 2018 | 3.974 | 3.993 | 3.851 | 3.880 | 1,624,833 | -0.08(-1.91%) |
Dec 03, 2018 | 3.965 | 3.974 | 3.917 | 3.955 | 563,941 | +0.03(+0.72%) |
Nov 30, 2018 | 3.889 | 3.927 | 3.851 | 3.927 | 664,094 | +0.00(+0.00%) |
Nov 29, 2018 | 3.974 | 4.012 | 3.917 | 3.927 | 471,455 | -0.12(-3.04%) |
Nov 28, 2018 | 3.927 | 4.059 | 3.927 | 4.050 | 821,929 | +0.11(+2.88%) |
Nov 27, 2018 | 3.908 | 3.955 | 3.899 | 3.936 | 476,632 | +0.03(+0.73%) |
Nov 26, 2018 | 3.908 | 3.927 | 3.899 | 3.908 | 760,098 | +0.01(+0.24%) |
Nov 23, 2018 | 3.870 | 3.917 | 3.851 | 3.899 | 392,919 | +0.00(+0.00%) |
Nov 21, 2018 | 3.899 | 3.899 | 3.899 | 0 | +0.10(+2.74%) | |
Nov 20, 2018 | 3.804 | 3.813 | 3.766 | 3.794 | 527,013 | -0.06(-1.47%) |
Nov 19, 2018 | 3.908 | 3.917 | 3.842 | 3.851 | 480,111 | -0.07(-1.69%) |
Nov 16, 2018 | 3.889 | 3.946 | 3.880 | 3.917 | 651,624 | +0.03(+0.73%) |
Nov 15, 2018 | 3.842 | 3.917 | 3.842 | 3.889 | 591,693 | +0.06(+1.48%) |
Nov 14, 2018 | 3.832 | 3.851 | 3.794 | 3.832 | 1,102,496 | +0.01(+0.25%) |
Nov 13, 2018 | 3.776 | 3.832 | 3.757 | 3.823 | 716,001 | +0.10(+2.80%) |
Nov 12, 2018 | 3.728 | 3.766 | 3.700 | 3.719 | 544,326 | +0.03(+0.77%) |
Nov 09, 2018 | 3.709 | 3.738 | 3.662 | 3.690 | 641,056 | -0.05(-1.27%) |
Nov 08, 2018 | 3.757 | 3.776 | 3.738 | 3.738 | 316,201 | +0.00(+0.00%) |
Nov 07, 2018 | 3.700 | 3.747 | 3.690 | 3.738 | 810,833 | +0.07(+1.80%) |
Nov 06, 2018 | 3.662 | 3.700 | 3.653 | 3.671 | 484,764 | +0.05(+1.31%) |
Nov 05, 2018 | 3.596 | 3.643 | 3.586 | 3.624 | 520,528 | +0.02(+0.52%) |
Nov 02, 2018 | 3.653 | 3.667 | 3.586 | 3.605 | 1,168,083 | -0.09(-2.31%) |