Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.819 | 3.865 | 3.791 | 3.791 | 67,587 | -0.03(-0.72%) |
Jan 30, 2019 | 3.856 | 3.856 | 3.782 | 3.819 | 52,882 | +0.00(+0.00%) |
Jan 29, 2019 | 3.791 | 3.846 | 3.791 | 3.819 | 51,310 | +0.00(+0.00%) |
Jan 28, 2019 | 3.846 | 3.872 | 3.782 | 3.819 | 54,441 | -0.03(-0.72%) |
Jan 25, 2019 | 3.856 | 3.856 | 3.801 | 3.846 | 29,302 | +0.05(+1.21%) |
Jan 24, 2019 | 3.810 | 3.856 | 3.782 | 3.801 | 32,188 | -0.02(-0.48%) |
Jan 23, 2019 | 3.764 | 3.828 | 3.764 | 3.819 | 41,934 | +0.06(+1.71%) |
Jan 22, 2019 | 3.782 | 3.810 | 3.690 | 3.755 | 83,035 | -0.02(-0.49%) |
Jan 18, 2019 | 3.810 | 3.865 | 3.764 | 3.773 | 86,599 | -0.05(-1.20%) |
Jan 17, 2019 | 3.819 | 3.865 | 3.782 | 3.819 | 72,891 | -0.03(-0.72%) |
Jan 16, 2019 | 3.828 | 3.846 | 3.801 | 3.846 | 43,809 | -0.01(-0.24%) |
Jan 15, 2019 | 3.828 | 3.975 | 3.793 | 3.856 | 57,562 | +0.04(+0.96%) |
Jan 14, 2019 | 3.828 | 3.890 | 3.819 | 3.819 | 78,694 | -0.05(-1.19%) |
Jan 11, 2019 | 3.856 | 3.874 | 3.837 | 3.865 | 30,064 | +0.00(+0.00%) |
Jan 10, 2019 | 3.856 | 3.902 | 3.846 | 3.865 | 52,745 | +0.01(+0.24%) |
Jan 09, 2019 | 3.892 | 3.947 | 3.837 | 3.856 | 56,322 | +0.01(+0.24%) |
Jan 08, 2019 | 3.856 | 3.911 | 3.819 | 3.846 | 32,963 | +0.02(+0.48%) |
Jan 07, 2019 | 3.810 | 3.892 | 3.801 | 3.828 | 67,294 | +0.02(+0.48%) |
Jan 04, 2019 | 3.791 | 3.860 | 3.770 | 3.810 | 61,000 | +0.06(+1.72%) |
Jan 03, 2019 | 3.810 | 3.874 | 3.709 | 3.746 | 57,714 | -0.07(-1.92%) |
Jan 02, 2019 | 3.865 | 3.906 | 3.755 | 3.819 | 25,992 | -0.07(-1.89%) |
Dec 31, 2018 | 3.865 | 3.957 | 3.837 | 3.892 | 58,059 | +0.04(+0.95%) |
Dec 28, 2018 | 3.782 | 3.856 | 3.764 | 3.856 | 42,809 | +0.06(+1.69%) |
Dec 27, 2018 | 3.837 | 3.865 | 3.764 | 3.791 | 67,992 | -0.10(-2.59%) |
Dec 26, 2018 | 3.846 | 3.920 | 3.782 | 3.892 | 54,406 | +0.09(+2.42%) |
Dec 24, 2018 | 3.810 | 3.865 | 3.755 | 3.801 | 48,365 | -0.01(-0.24%) |
Dec 21, 2018 | 3.874 | 3.929 | 3.736 | 3.810 | 154,354 | -0.07(-1.89%) |
Dec 20, 2018 | 3.902 | 3.929 | 3.837 | 3.883 | 88,055 | -0.04(-0.94%) |
Dec 19, 2018 | 3.938 | 4.012 | 3.883 | 3.920 | 38,442 | +0.01(+0.23%) |
Dec 18, 2018 | 3.865 | 3.938 | 3.791 | 3.911 | 74,192 | +0.09(+2.40%) |
Dec 17, 2018 | 3.773 | 3.856 | 3.773 | 3.819 | 54,522 | -0.01(-0.24%) |
Dec 14, 2018 | 3.828 | 3.957 | 3.791 | 3.828 | 68,843 | -0.09(-2.34%) |
Dec 13, 2018 | 3.993 | 4.030 | 3.911 | 3.920 | 36,821 | -0.05(-1.16%) |
Dec 12, 2018 | 3.920 | 4.048 | 3.801 | 3.966 | 140,233 | +0.16(+4.10%) |
Dec 11, 2018 | 3.856 | 3.938 | 3.791 | 3.810 | 46,920 | -0.05(-1.19%) |
Dec 10, 2018 | 3.810 | 3.902 | 3.782 | 3.856 | 44,844 | +0.06(+1.45%) |
Dec 07, 2018 | 3.782 | 3.846 | 3.782 | 3.801 | 136,925 | -0.01(-0.24%) |
Dec 06, 2018 | 3.782 | 3.819 | 3.720 | 3.810 | 60,397 | +0.04(+0.97%) |
Dec 04, 2018 | 3.837 | 3.911 | 3.755 | 3.773 | 70,695 | -0.06(-1.44%) |
Dec 03, 2018 | 3.883 | 3.883 | 3.810 | 3.828 | 46,294 | +0.02(+0.48%) |
Nov 30, 2018 | 3.911 | 3.938 | 3.810 | 3.810 | 66,883 | -0.07(-1.89%) |
Nov 29, 2018 | 3.828 | 3.938 | 3.810 | 3.883 | 85,888 | +0.05(+1.20%) |
Nov 28, 2018 | 3.801 | 3.874 | 3.773 | 3.837 | 42,569 | +0.05(+1.21%) |
Nov 27, 2018 | 3.801 | 3.856 | 3.791 | 3.791 | 34,901 | -0.03(-0.72%) |
Nov 26, 2018 | 3.819 | 3.883 | 3.736 | 3.819 | 42,998 | +0.02(+0.48%) |
Nov 23, 2018 | 3.828 | 3.865 | 3.764 | 3.801 | 17,755 | -0.04(-0.96%) |
Nov 21, 2018 | 3.837 | 3.837 | 3.837 | 0 | -0.07(-1.88%) | |
Nov 20, 2018 | 3.920 | 4.269 | 3.764 | 3.911 | 111,827 | -0.07(-1.84%) |
Nov 19, 2018 | 3.938 | 4.654 | 3.902 | 3.984 | 186,050 | +0.06(+1.64%) |
Nov 16, 2018 | 3.828 | 3.957 | 3.791 | 3.920 | 109,257 | +0.09(+2.40%) |
Nov 15, 2018 | 3.764 | 3.837 | 3.764 | 3.828 | 24,954 | +0.06(+1.71%) |
Nov 14, 2018 | 3.791 | 3.801 | 3.755 | 3.764 | 31,977 | -0.01(-0.24%) |
Nov 13, 2018 | 3.782 | 3.782 | 3.732 | 3.773 | 31,589 | +0.03(+0.74%) |
Nov 12, 2018 | 3.718 | 3.806 | 3.690 | 3.746 | 45,353 | -0.02(-0.49%) |
Nov 09, 2018 | 3.837 | 3.837 | 3.746 | 3.764 | 35,511 | -0.01(-0.24%) |
Nov 08, 2018 | 3.773 | 3.810 | 3.764 | 3.773 | 24,084 | -0.04(-0.96%) |
Nov 07, 2018 | 3.819 | 3.819 | 3.773 | 3.810 | 35,150 | +0.02(+0.48%) |
Nov 06, 2018 | 3.791 | 3.810 | 3.764 | 3.791 | 31,903 | +0.01(+0.24%) |
Nov 05, 2018 | 3.773 | 3.810 | 3.764 | 3.782 | 43,052 | +0.01(+0.24%) |
Nov 02, 2018 | 3.764 | 3.819 | 3.764 | 3.773 | 44,552 | +0.00(+0.00%) |