Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.039 | 4.133 | 3.898 | 4.062 | 11,076 | +0.02(+0.58%) |
Jan 30, 2019 | 4.179 | 4.210 | 4.039 | 4.039 | 11,053 | -0.17(-4.07%) |
Jan 29, 2019 | 4.267 | 4.267 | 4.210 | 4.210 | 8,398 | -0.08(-1.82%) |
Jan 28, 2019 | 4.296 | 4.296 | 4.288 | 4.288 | 1,882 | +0.03(+0.73%) |
Jan 25, 2019 | 4.296 | 4.304 | 4.210 | 4.257 | 3,719 | +0.05(+1.11%) |
Jan 24, 2019 | 4.327 | 4.327 | 4.210 | 4.210 | 2,132 | -0.02(-0.37%) |
Jan 23, 2019 | 4.421 | 4.421 | 4.226 | 4.226 | 8,223 | -0.28(-6.23%) |
Jan 22, 2019 | 4.483 | 4.506 | 4.421 | 4.506 | 2,144 | +0.02(+0.52%) |
Jan 18, 2019 | 4.296 | 4.545 | 4.210 | 4.483 | 13,338 | +0.09(+2.13%) |
Jan 17, 2019 | 4.356 | 4.623 | 4.353 | 4.390 | 5,920 | +0.06(+1.44%) |
Jan 16, 2019 | 4.524 | 4.524 | 4.327 | 4.327 | 2,439 | -0.02(-0.47%) |
Jan 15, 2019 | 4.561 | 4.564 | 4.249 | 4.348 | 4,898 | -0.10(-2.17%) |
Jan 14, 2019 | 4.491 | 4.522 | 4.440 | 4.444 | 3,106 | +0.09(+2.15%) |
Jan 11, 2019 | 4.195 | 4.483 | 4.195 | 4.351 | 9,234 | +0.06(+1.45%) |
Jan 10, 2019 | 4.226 | 4.462 | 4.200 | 4.288 | 9,832 | +0.13(+3.03%) |
Jan 09, 2019 | 4.056 | 4.249 | 4.046 | 4.162 | 8,915 | +0.11(+2.66%) |
Jan 08, 2019 | 4.109 | 4.195 | 3.937 | 4.054 | 17,026 | +0.16(+4.00%) |
Jan 07, 2019 | 3.937 | 4.319 | 3.898 | 3.898 | 18,465 | -0.04(-0.99%) |
Jan 04, 2019 | 3.859 | 3.953 | 3.820 | 3.937 | 2,821 | +0.05(+1.20%) |
Jan 03, 2019 | 3.828 | 3.914 | 3.781 | 3.891 | 2,783 | -0.18(-4.41%) |
Jan 02, 2019 | 3.696 | 4.070 | 3.509 | 4.070 | 12,197 | +0.41(+11.06%) |
Dec 31, 2018 | 3.875 | 3.898 | 3.625 | 3.664 | 35,527 | -0.16(-4.28%) |
Dec 28, 2018 | 3.680 | 4.023 | 3.680 | 3.828 | 22,060 | +0.08(+2.08%) |
Dec 27, 2018 | 3.867 | 3.883 | 3.750 | 3.750 | 19,722 | -0.15(-3.80%) |
Dec 26, 2018 | 4.093 | 4.210 | 3.676 | 3.898 | 33,760 | -0.51(-11.50%) |
Dec 24, 2018 | 3.781 | 4.405 | 3.781 | 4.405 | 14,878 | +0.37(+9.07%) |
Dec 21, 2018 | 3.953 | 4.039 | 3.758 | 4.039 | 20,264 | +0.04(+0.97%) |
Dec 20, 2018 | 3.922 | 4.132 | 3.898 | 4.000 | 39,317 | -0.20(-4.82%) |
Dec 19, 2018 | 4.163 | 4.397 | 3.930 | 4.202 | 14,409 | -0.03(-0.74%) |
Dec 18, 2018 | 4.296 | 4.678 | 4.148 | 4.234 | 5,765 | +0.02(+0.37%) |
Dec 17, 2018 | 4.468 | 4.468 | 3.906 | 4.218 | 22,131 | -0.20(-4.50%) |
Dec 14, 2018 | 4.016 | 4.421 | 4.015 | 4.417 | 8,465 | +0.37(+9.15%) |
Dec 13, 2018 | 4.210 | 4.288 | 3.592 | 4.046 | 58,778 | -0.16(-3.89%) |
Dec 12, 2018 | 4.542 | 4.542 | 4.210 | 4.210 | 3,648 | -0.09(-2.00%) |
Dec 11, 2018 | 4.296 | 4.393 | 4.148 | 4.296 | 24,497 | +0.10(+2.32%) |
Dec 10, 2018 | 4.132 | 4.199 | 4.028 | 4.199 | 8,102 | +0.07(+1.60%) |
Dec 07, 2018 | 4.390 | 4.390 | 4.132 | 4.132 | 23,599 | -0.16(-3.64%) |
Dec 06, 2018 | 4.382 | 4.405 | 4.288 | 4.288 | 16,063 | -0.14(-3.17%) |
Dec 04, 2018 | 4.054 | 4.468 | 4.054 | 4.429 | 11,543 | +0.02(+0.47%) |
Dec 03, 2018 | 4.343 | 4.413 | 4.172 | 4.408 | 23,298 | +0.10(+2.42%) |
Nov 30, 2018 | 4.366 | 4.452 | 4.288 | 4.304 | 8,080 | +0.03(+0.73%) |
Nov 29, 2018 | 4.358 | 4.577 | 4.008 | 4.273 | 60,757 | -0.10(-2.32%) |
Nov 28, 2018 | 4.639 | 4.780 | 4.148 | 4.374 | 39,020 | -0.27(-5.71%) |
Nov 27, 2018 | 4.686 | 4.833 | 4.639 | 4.639 | 2,612 | -0.20(-4.19%) |
Nov 26, 2018 | 4.857 | 4.857 | 4.694 | 4.842 | 17,084 | -0.09(-1.90%) |
Nov 23, 2018 | 4.920 | 4.935 | 4.764 | 4.935 | 1,154 | +0.06(+1.28%) |
Nov 21, 2018 | 4.873 | 4.873 | 4.873 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 4.873 | 4.942 | 4.756 | 4.842 | 12,425 | -0.17(-3.42%) |
Nov 19, 2018 | 4.835 | 5.013 | 4.834 | 5.013 | 5,542 | +0.02(+0.47%) |
Nov 16, 2018 | 5.037 | 5.037 | 4.896 | 4.990 | 8,208 | +0.09(+1.91%) |
Nov 15, 2018 | 5.083 | 5.097 | 4.811 | 4.896 | 24,437 | -0.19(-3.68%) |
Nov 14, 2018 | 4.990 | 5.083 | 4.834 | 5.083 | 14,004 | +0.09(+1.87%) |
Nov 13, 2018 | 5.105 | 5.105 | 4.951 | 4.990 | 18,725 | -0.08(-1.54%) |
Nov 12, 2018 | 5.146 | 5.341 | 4.935 | 5.068 | 18,388 | -0.29(-5.39%) |
Nov 09, 2018 | 5.380 | 5.380 | 4.912 | 5.356 | 26,421 | -0.01(-0.28%) |
Nov 08, 2018 | 5.204 | 5.405 | 5.204 | 5.371 | 14,752 | +0.26(+5.02%) |
Nov 07, 2018 | 5.130 | 5.262 | 5.115 | 5.115 | 12,305 | +0.09(+1.86%) |
Nov 06, 2018 | 4.912 | 5.068 | 4.834 | 5.021 | 14,020 | +0.11(+2.22%) |
Nov 05, 2018 | 4.936 | 5.053 | 4.912 | 4.912 | 6,101 | -0.22(-4.26%) |
Nov 02, 2018 | 5.099 | 5.247 | 4.787 | 5.130 | 10,517 | +0.03(+0.61%) |