Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.220 | 4.298 | 4.170 | 4.198 | 471,782 | +0.32(+8.20%) |
Feb 27, 2019 | 3.940 | 3.940 | 3.850 | 3.880 | 74,355 | +0.11(+2.92%) |
Feb 26, 2019 | 3.780 | 3.830 | 3.740 | 3.770 | 56,619 | +0.12(+3.43%) |
Feb 25, 2019 | 3.720 | 3.720 | 3.640 | 3.645 | 64,116 | -0.00(-0.14%) |
Feb 22, 2019 | 3.670 | 3.700 | 3.650 | 3.650 | 58,000 | +0.00(+0.00%) |
Feb 21, 2019 | 3.690 | 3.720 | 3.639 | 3.650 | 59,305 | -0.04(-1.08%) |
Feb 20, 2019 | 3.760 | 3.770 | 3.690 | 3.690 | 289,964 | +0.01(+0.27%) |
Feb 19, 2019 | 3.560 | 3.680 | 3.560 | 3.680 | 119,764 | +0.27(+7.92%) |
Feb 15, 2019 | 3.370 | 3.440 | 3.350 | 3.410 | 104,700 | +0.08(+2.40%) |
Feb 14, 2019 | 3.280 | 3.340 | 3.280 | 3.330 | 37,215 | +0.10(+3.10%) |
Feb 13, 2019 | 3.210 | 3.260 | 3.210 | 3.230 | 99,205 | +0.04(+1.10%) |
Feb 12, 2019 | 3.170 | 3.210 | 3.170 | 3.195 | 15,337 | +0.04(+1.43%) |
Feb 11, 2019 | 3.220 | 3.220 | 3.140 | 3.150 | 42,985 | -0.09(-2.78%) |
Feb 08, 2019 | 3.280 | 3.290 | 3.230 | 3.240 | 198,700 | +0.10(+3.18%) |
Feb 07, 2019 | 3.170 | 3.180 | 3.100 | 3.140 | 136,330 | +0.08(+2.61%) |
Feb 06, 2019 | 3.070 | 3.100 | 3.050 | 3.060 | 71,361 | -0.01(-0.33%) |
Feb 05, 2019 | 3.050 | 3.100 | 3.020 | 3.070 | 119,861 | -0.03(-0.97%) |
Feb 04, 2019 | 3.060 | 3.120 | 3.051 | 3.100 | 110,630 | +0.27(+9.54%) |
Feb 01, 2019 | 2.865 | 2.880 | 2.810 | 2.830 | 53,100 | -0.04(-1.26%) |
Jan 31, 2019 | 2.850 | 2.870 | 2.850 | 2.866 | 21,919 | +0.05(+1.63%) |
Jan 30, 2019 | 2.795 | 2.838 | 2.760 | 2.820 | 324,191 | +0.03(+1.08%) |
Jan 29, 2019 | 2.740 | 2.800 | 2.740 | 2.790 | 107,275 | +0.06(+2.01%) |
Jan 28, 2019 | 2.700 | 2.760 | 2.696 | 2.735 | 63,254 | +0.03(+1.30%) |
Jan 25, 2019 | 2.640 | 2.700 | 2.640 | 2.700 | 128,600 | +0.10(+3.85%) |
Jan 24, 2019 | 2.620 | 2.630 | 2.600 | 2.600 | 26,150 | +0.00(+0.00%) |
Jan 23, 2019 | 2.590 | 2.620 | 2.560 | 2.600 | 82,394 | +0.05(+1.88%) |
Jan 22, 2019 | 2.540 | 2.570 | 2.524 | 2.552 | 22,976 | +0.01(+0.47%) |
Jan 18, 2019 | 2.550 | 2.580 | 2.510 | 2.540 | 28,600 | -0.09(-3.42%) |
Jan 17, 2019 | 2.540 | 2.630 | 2.540 | 2.630 | 19,224 | +0.08(+3.14%) |
Jan 16, 2019 | 2.420 | 2.580 | 2.420 | 2.550 | 7,365 | +0.08(+3.24%) |
Jan 15, 2019 | 2.500 | 2.510 | 2.450 | 2.470 | 37,691 | -0.04(-1.59%) |
Jan 14, 2019 | 2.520 | 2.520 | 2.500 | 2.510 | 26,375 | -0.09(-3.46%) |
Jan 11, 2019 | 2.600 | 2.620 | 2.580 | 2.600 | 284,400 | -0.05(-1.89%) |
Jan 10, 2019 | 2.620 | 2.650 | 2.620 | 2.650 | 22,390 | +0.04(+1.53%) |
Jan 09, 2019 | 2.620 | 2.640 | 2.600 | 2.610 | 131,621 | -0.02(-0.76%) |
Jan 08, 2019 | 2.630 | 2.660 | 2.610 | 2.630 | 11,772 | -0.03(-1.13%) |
Jan 07, 2019 | 2.700 | 2.700 | 2.622 | 2.660 | 20,806 | +0.01(+0.45%) |
Jan 04, 2019 | 2.610 | 2.680 | 2.600 | 2.648 | 234,400 | +0.05(+1.85%) |
Jan 03, 2019 | 2.540 | 2.600 | 2.530 | 2.600 | 26,256 | +0.06(+2.36%) |
Jan 02, 2019 | 2.470 | 2.540 | 2.450 | 2.540 | 104,552 | +0.03(+1.20%) |
Dec 31, 2018 | 2.475 | 2.510 | 2.460 | 2.510 | 230,300 | +0.04(+1.54%) |
Dec 28, 2018 | 2.490 | 2.505 | 2.460 | 2.472 | 41,200 | +0.03(+1.31%) |
Dec 27, 2018 | 2.410 | 2.440 | 2.400 | 2.440 | 31,414 | +0.11(+4.72%) |
Dec 26, 2018 | 2.290 | 2.350 | 2.220 | 2.330 | 13,700 | +0.04(+1.75%) |
Dec 24, 2018 | 2.335 | 2.335 | 2.290 | 2.290 | 14,700 | -0.02(-1.08%) |
Dec 21, 2018 | 2.410 | 2.410 | 2.310 | 2.315 | 43,500 | -0.12(-5.12%) |
Dec 20, 2018 | 2.468 | 2.500 | 2.420 | 2.440 | 22,361 | -0.00(-0.12%) |
Dec 19, 2018 | 2.590 | 2.590 | 2.440 | 2.443 | 93,978 | -0.15(-5.64%) |
Dec 18, 2018 | 2.545 | 2.610 | 2.540 | 2.589 | 49,878 | +0.15(+6.11%) |
Dec 17, 2018 | 2.450 | 2.500 | 2.440 | 2.440 | 192,835 | -0.06(-2.40%) |
Dec 14, 2018 | 2.440 | 2.500 | 2.400 | 2.500 | 54,800 | -0.15(-5.66%) |
Dec 13, 2018 | 2.630 | 2.670 | 2.620 | 2.650 | 82,310 | +0.09(+3.72%) |
Dec 12, 2018 | 2.530 | 2.560 | 2.530 | 2.555 | 29,331 | +0.09(+3.53%) |
Dec 11, 2018 | 2.440 | 2.510 | 2.440 | 2.468 | 25,996 | -0.03(-1.28%) |
Dec 10, 2018 | 2.440 | 2.536 | 2.440 | 2.500 | 132,891 | +0.09(+3.73%) |
Dec 07, 2018 | 2.425 | 2.430 | 2.395 | 2.410 | 14,700 | +0.02(+0.84%) |
Dec 06, 2018 | 2.369 | 2.390 | 2.330 | 2.390 | 34,615 | +0.01(+0.42%) |
Dec 04, 2018 | 2.378 | 2.400 | 2.378 | 2.380 | 30,400 | -0.01(-0.42%) |