Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.444 | 4.475 | 4.444 | 4.460 | 106,599 | +0.02(+0.38%) |
Jan 30, 2019 | 4.389 | 4.484 | 4.389 | 4.444 | 92,718 | +0.03(+0.77%) |
Jan 29, 2019 | 4.403 | 4.410 | 4.389 | 4.410 | 88,376 | +0.02(+0.46%) |
Jan 28, 2019 | 4.376 | 4.396 | 4.369 | 4.389 | 50,070 | +0.01(+0.15%) |
Jan 25, 2019 | 4.362 | 4.389 | 4.362 | 4.383 | 44,732 | +0.09(+2.05%) |
Jan 24, 2019 | 4.301 | 4.322 | 4.294 | 4.294 | 65,306 | +0.01(+0.32%) |
Jan 23, 2019 | 4.308 | 4.308 | 4.267 | 4.281 | 124,218 | -0.02(-0.47%) |
Jan 22, 2019 | 4.389 | 4.389 | 4.294 | 4.301 | 101,066 | -0.06(-1.40%) |
Jan 18, 2019 | 4.322 | 4.396 | 4.322 | 4.362 | 143,940 | +0.05(+1.26%) |
Jan 17, 2019 | 4.288 | 4.322 | 4.281 | 4.308 | 49,480 | +0.01(+0.16%) |
Jan 16, 2019 | 4.294 | 4.315 | 4.294 | 4.301 | 59,790 | +0.01(+0.32%) |
Jan 15, 2019 | 4.294 | 4.294 | 4.261 | 4.288 | 89,737 | +0.01(+0.32%) |
Jan 14, 2019 | 4.301 | 4.301 | 4.261 | 4.274 | 74,722 | -0.03(-0.63%) |
Jan 11, 2019 | 4.281 | 4.301 | 4.254 | 4.301 | 210,079 | +0.03(+0.79%) |
Jan 10, 2019 | 4.220 | 4.274 | 4.219 | 4.267 | 56,907 | +0.04(+0.96%) |
Jan 09, 2019 | 4.193 | 4.254 | 4.193 | 4.227 | 101,356 | +0.06(+1.46%) |
Jan 08, 2019 | 4.098 | 4.219 | 4.098 | 4.166 | 97,905 | +0.07(+1.65%) |
Jan 07, 2019 | 4.024 | 4.125 | 4.024 | 4.098 | 145,472 | +0.08(+2.02%) |
Jan 04, 2019 | 3.969 | 4.024 | 3.969 | 4.017 | 121,205 | +0.08(+2.07%) |
Jan 03, 2019 | 3.969 | 4.003 | 3.929 | 3.935 | 283,715 | -0.05(-1.19%) |
Jan 02, 2019 | 3.902 | 4.017 | 3.875 | 3.983 | 76,710 | +0.07(+1.73%) |
Dec 31, 2018 | 3.935 | 4.030 | 3.895 | 3.915 | 344,718 | +0.01(+0.17%) |
Dec 28, 2018 | 3.888 | 3.942 | 3.875 | 3.908 | 192,363 | +0.05(+1.23%) |
Dec 27, 2018 | 3.854 | 3.895 | 3.820 | 3.861 | 117,034 | -0.02(-0.52%) |
Dec 26, 2018 | 3.759 | 3.929 | 3.739 | 3.881 | 112,413 | +0.15(+3.99%) |
Dec 24, 2018 | 3.732 | 3.746 | 3.698 | 3.732 | 53,885 | +0.00(+0.00%) |
Dec 21, 2018 | 3.854 | 3.895 | 3.732 | 3.732 | 125,929 | -0.08(-2.13%) |
Dec 20, 2018 | 3.942 | 3.956 | 3.753 | 3.814 | 339,985 | -0.14(-3.60%) |
Dec 19, 2018 | 4.044 | 4.044 | 3.946 | 3.956 | 190,776 | -0.03(-0.68%) |
Dec 18, 2018 | 4.037 | 4.044 | 3.983 | 3.983 | 90,162 | -0.01(-0.34%) |
Dec 17, 2018 | 4.078 | 4.078 | 3.969 | 3.996 | 169,415 | -0.08(-1.99%) |
Dec 14, 2018 | 4.112 | 4.159 | 4.064 | 4.078 | 208,897 | -0.07(-1.79%) |
Dec 13, 2018 | 4.206 | 4.227 | 4.139 | 4.152 | 673,854 | +0.01(+0.36%) |
Dec 12, 2018 | 4.118 | 4.150 | 4.092 | 4.137 | 71,753 | +0.04(+0.94%) |
Dec 11, 2018 | 4.131 | 4.161 | 4.092 | 4.099 | 66,107 | -0.02(-0.47%) |
Dec 10, 2018 | 4.163 | 4.168 | 4.073 | 4.118 | 114,951 | -0.03(-0.78%) |
Dec 07, 2018 | 4.202 | 4.247 | 4.150 | 4.150 | 129,674 | -0.06(-1.53%) |
Dec 06, 2018 | 4.228 | 4.237 | 4.150 | 4.215 | 143,714 | -0.07(-1.66%) |
Dec 04, 2018 | 4.370 | 4.370 | 4.279 | 4.286 | 70,802 | -0.10(-2.35%) |
Dec 03, 2018 | 4.409 | 4.428 | 4.350 | 4.389 | 84,869 | +0.05(+1.04%) |
Nov 30, 2018 | 4.350 | 4.350 | 4.318 | 4.344 | 37,027 | +0.01(+0.15%) |
Nov 29, 2018 | 4.370 | 4.376 | 4.312 | 4.338 | 61,137 | -0.05(-1.03%) |
Nov 28, 2018 | 4.292 | 4.383 | 4.266 | 4.383 | 156,852 | +0.07(+1.65%) |
Nov 27, 2018 | 4.318 | 4.331 | 4.266 | 4.312 | 82,170 | +0.01(+0.15%) |
Nov 26, 2018 | 4.286 | 4.344 | 4.286 | 4.305 | 48,610 | +0.03(+0.76%) |
Nov 23, 2018 | 4.266 | 4.286 | 4.247 | 4.273 | 64,914 | -0.01(-0.15%) |
Nov 21, 2018 | 4.279 | 4.279 | 4.279 | 0 | +0.01(+0.30%) | |
Nov 20, 2018 | 4.312 | 4.318 | 4.266 | 4.266 | 59,712 | -0.08(-1.78%) |
Nov 19, 2018 | 4.370 | 4.395 | 4.344 | 4.344 | 36,801 | -0.03(-0.59%) |
Nov 16, 2018 | 4.357 | 4.389 | 4.357 | 4.370 | 32,070 | +0.01(+0.30%) |
Nov 15, 2018 | 4.338 | 4.376 | 4.326 | 4.357 | 61,010 | +0.00(+0.07%) |
Nov 14, 2018 | 4.447 | 4.447 | 4.331 | 4.354 | 94,673 | -0.02(-0.52%) |
Nov 13, 2018 | 4.451 | 4.451 | 4.376 | 4.376 | 37,721 | -0.06(-1.31%) |
Nov 12, 2018 | 4.486 | 4.486 | 4.415 | 4.434 | 61,283 | -0.05(-1.15%) |
Nov 09, 2018 | 4.518 | 4.538 | 4.479 | 4.486 | 40,900 | -0.05(-1.14%) |
Nov 08, 2018 | 4.531 | 4.550 | 4.518 | 4.538 | 29,904 | +0.00(+0.00%) |
Nov 07, 2018 | 4.512 | 4.538 | 4.486 | 4.538 | 38,769 | +0.05(+1.15%) |
Nov 06, 2018 | 4.467 | 4.505 | 4.467 | 4.486 | 54,849 | -0.01(-0.14%) |
Nov 05, 2018 | 4.447 | 4.492 | 4.447 | 4.492 | 40,860 | +0.04(+0.87%) |
Nov 02, 2018 | 4.479 | 4.499 | 4.434 | 4.454 | 46,633 | -0.01(-0.14%) |