Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.939 | 3.939 | 3.928 | 3.939 | 148,896 | +0.01(+0.14%) |
Feb 27, 2019 | 3.933 | 3.933 | 3.911 | 3.933 | 113,791 | +0.01(+0.14%) |
Feb 26, 2019 | 3.916 | 3.939 | 3.916 | 3.928 | 156,057 | +0.01(+0.15%) |
Feb 25, 2019 | 3.928 | 3.933 | 3.916 | 3.922 | 114,448 | +0.00(+0.00%) |
Feb 22, 2019 | 3.928 | 3.933 | 3.905 | 3.922 | 152,663 | +0.00(+0.00%) |
Feb 21, 2019 | 3.911 | 3.922 | 3.894 | 3.922 | 80,695 | +0.01(+0.15%) |
Feb 20, 2019 | 3.916 | 3.928 | 3.899 | 3.916 | 150,958 | +0.01(+0.15%) |
Feb 19, 2019 | 3.882 | 3.939 | 3.882 | 3.911 | 107,563 | +0.03(+0.88%) |
Feb 15, 2019 | 3.888 | 3.894 | 3.865 | 3.876 | 132,108 | +0.01(+0.15%) |
Feb 14, 2019 | 3.888 | 3.894 | 3.866 | 3.871 | 109,321 | -0.01(-0.29%) |
Feb 13, 2019 | 3.876 | 3.905 | 3.876 | 3.882 | 118,223 | +0.01(+0.29%) |
Feb 12, 2019 | 3.865 | 3.899 | 3.837 | 3.871 | 123,383 | +0.03(+0.74%) |
Feb 11, 2019 | 3.837 | 3.842 | 3.814 | 3.842 | 108,374 | +0.03(+0.75%) |
Feb 08, 2019 | 3.808 | 3.825 | 3.802 | 3.814 | 53,932 | +0.00(+0.00%) |
Feb 07, 2019 | 3.854 | 3.854 | 3.814 | 3.814 | 204,974 | -0.04(-1.03%) |
Feb 06, 2019 | 3.848 | 3.865 | 3.848 | 3.854 | 99,178 | -0.01(-0.15%) |
Feb 05, 2019 | 3.842 | 3.865 | 3.842 | 3.859 | 172,698 | +0.02(+0.59%) |
Feb 04, 2019 | 3.842 | 3.842 | 3.825 | 3.837 | 96,198 | -0.01(-0.15%) |
Feb 01, 2019 | 3.842 | 3.842 | 3.837 | 3.842 | 96,270 | +0.01(+0.13%) |
Jan 31, 2019 | 3.837 | 3.854 | 3.825 | 3.837 | 145,383 | +0.01(+0.31%) |
Jan 30, 2019 | 3.802 | 3.825 | 3.787 | 3.825 | 81,308 | +0.05(+1.20%) |
Jan 29, 2019 | 3.768 | 3.786 | 3.763 | 3.780 | 90,694 | +0.02(+0.61%) |
Jan 28, 2019 | 3.763 | 3.763 | 3.740 | 3.757 | 58,134 | -0.01(-0.30%) |
Jan 25, 2019 | 3.763 | 3.774 | 3.751 | 3.768 | 102,946 | +0.03(+0.76%) |
Jan 24, 2019 | 3.785 | 3.785 | 3.723 | 3.740 | 226,916 | -0.03(-0.91%) |
Jan 23, 2019 | 3.774 | 3.780 | 3.753 | 3.774 | 96,334 | +0.01(+0.15%) |
Jan 22, 2019 | 3.791 | 3.808 | 3.757 | 3.768 | 208,287 | -0.04(-1.05%) |
Jan 18, 2019 | 3.802 | 3.837 | 3.791 | 3.808 | 390,704 | +0.03(+0.75%) |
Jan 17, 2019 | 3.774 | 3.797 | 3.773 | 3.780 | 139,274 | +0.01(+0.15%) |
Jan 16, 2019 | 3.774 | 3.797 | 3.768 | 3.774 | 116,937 | +0.01(+0.30%) |
Jan 15, 2019 | 3.751 | 3.774 | 3.740 | 3.763 | 169,638 | +0.02(+0.46%) |
Jan 14, 2019 | 3.757 | 3.757 | 3.723 | 3.746 | 152,243 | -0.01(-0.15%) |
Jan 11, 2019 | 3.740 | 3.751 | 3.723 | 3.751 | 68,338 | +0.01(+0.15%) |
Jan 10, 2019 | 3.734 | 3.757 | 3.715 | 3.746 | 111,259 | +0.01(+0.15%) |
Jan 09, 2019 | 3.768 | 3.768 | 3.717 | 3.740 | 146,542 | +0.00(+0.00%) |
Jan 08, 2019 | 3.677 | 3.740 | 3.677 | 3.740 | 171,764 | +0.07(+2.02%) |
Jan 07, 2019 | 3.637 | 3.689 | 3.620 | 3.666 | 150,756 | +0.03(+0.94%) |
Jan 04, 2019 | 3.592 | 3.632 | 3.569 | 3.632 | 137,730 | +0.07(+2.08%) |
Jan 03, 2019 | 3.598 | 3.598 | 3.541 | 3.558 | 104,929 | -0.03(-0.79%) |
Jan 02, 2019 | 3.484 | 3.586 | 3.484 | 3.586 | 113,467 | +0.08(+2.27%) |
Dec 31, 2018 | 3.546 | 3.558 | 3.501 | 3.506 | 273,879 | +0.01(+0.16%) |
Dec 28, 2018 | 3.461 | 3.541 | 3.455 | 3.501 | 420,569 | +0.03(+0.99%) |
Dec 27, 2018 | 3.393 | 3.472 | 3.367 | 3.467 | 298,286 | +0.06(+1.84%) |
Dec 26, 2018 | 3.341 | 3.410 | 3.302 | 3.404 | 303,746 | +0.10(+2.93%) |
Dec 24, 2018 | 3.319 | 3.347 | 3.256 | 3.307 | 273,704 | -0.05(-1.36%) |
Dec 21, 2018 | 3.421 | 3.467 | 3.330 | 3.353 | 286,880 | -0.09(-2.64%) |
Dec 20, 2018 | 3.569 | 3.575 | 3.387 | 3.444 | 276,406 | -0.14(-3.82%) |
Dec 19, 2018 | 3.649 | 3.657 | 3.541 | 3.580 | 219,883 | -0.05(-1.41%) |
Dec 18, 2018 | 3.609 | 3.677 | 3.609 | 3.632 | 307,912 | +0.02(+0.63%) |
Dec 17, 2018 | 3.711 | 3.723 | 3.603 | 3.609 | 215,233 | -0.10(-2.61%) |
Dec 14, 2018 | 3.757 | 3.791 | 3.706 | 3.706 | 164,433 | -0.08(-2.11%) |
Dec 13, 2018 | 3.774 | 3.796 | 3.763 | 3.785 | 192,950 | -0.01(-0.20%) |
Dec 12, 2018 | 3.802 | 3.813 | 3.781 | 3.793 | 139,966 | +0.04(+1.09%) |
Dec 11, 2018 | 3.791 | 3.807 | 3.735 | 3.752 | 125,874 | +0.00(+0.00%) |
Dec 10, 2018 | 3.808 | 3.813 | 3.713 | 3.752 | 269,671 | -0.07(-1.74%) |
Dec 07, 2018 | 3.902 | 3.918 | 3.791 | 3.819 | 141,097 | -0.07(-1.85%) |
Dec 06, 2018 | 3.924 | 3.924 | 3.824 | 3.891 | 206,753 | -0.06(-1.54%) |
Dec 04, 2018 | 4.024 | 4.024 | 3.927 | 3.952 | 143,082 | -0.07(-1.66%) |