Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.905 | 3.905 | 3.880 | 3.880 | 1,350 | -0.05(-1.32%) |
Feb 27, 2019 | 3.737 | 3.932 | 3.590 | 3.932 | 9,100 | -0.11(-2.82%) |
Feb 26, 2019 | 4.043 | 4.047 | 4.043 | 4.046 | 1,000 | +0.02(+0.40%) |
Feb 25, 2019 | 4.030 | 4.030 | 4.030 | 4.030 | 100 | -0.02(-0.49%) |
Feb 22, 2019 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | +0.38(+10.38%) |
Feb 20, 2019 | 3.669 | 3.669 | 3.669 | 0 | -0.32(-7.95%) | |
Feb 19, 2019 | 3.986 | 3.986 | 3.986 | 73 | +0.00(+0.00%) | |
Feb 12, 2019 | 3.986 | 3.986 | 3.986 | 0 | +0.03(+0.66%) | |
Feb 11, 2019 | 3.955 | 3.960 | 3.955 | 3.960 | 1,000 | -0.23(-5.49%) |
Feb 07, 2019 | 4.190 | 4.190 | 4.190 | 0 | -0.07(-1.64%) | |
Feb 06, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | +0.00(+0.00%) |
Feb 05, 2019 | 4.260 | 4.260 | 4.260 | 80 | +0.00(+0.00%) | |
Feb 04, 2019 | 4.250 | 4.260 | 4.045 | 4.260 | 8,193 | +0.02(+0.47%) |
Feb 01, 2019 | 4.130 | 4.400 | 4.050 | 4.240 | 3,900 | +0.09(+2.28%) |
Jan 31, 2019 | 4.031 | 4.146 | 4.031 | 4.146 | 1,000 | +0.18(+4.56%) |
Jan 30, 2019 | 3.820 | 3.965 | 3.820 | 3.965 | 4,800 | +0.40(+11.32%) |
Jan 24, 2019 | 3.562 | 3.562 | 3.562 | 0 | +0.01(+0.33%) | |
Jan 22, 2019 | 3.550 | 3.550 | 3.550 | 0 | -0.03(-0.84%) | |
Jan 18, 2019 | 3.500 | 3.610 | 3.500 | 3.580 | 5,500 | -0.02(-0.56%) |
Jan 17, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 1,600 | -0.10(-2.70%) |
Jan 16, 2019 | 3.800 | 3.800 | 3.600 | 3.700 | 3,438 | -0.05(-1.46%) |
Jan 14, 2019 | 3.755 | 3.755 | 3.755 | 0 | +0.13(+3.73%) | |
Jan 11, 2019 | 3.724 | 3.724 | 3.536 | 3.620 | 4,600 | +0.37(+11.38%) |
Jan 10, 2019 | 3.274 | 3.290 | 3.250 | 3.250 | 680 | -0.09(-2.69%) |
Jan 09, 2019 | 3.113 | 3.340 | 3.113 | 3.340 | 5,500 | +0.29(+9.64%) |
Jan 08, 2019 | 3.051 | 3.051 | 3.020 | 3.046 | 7,350 | -0.00(-0.12%) |
Jan 07, 2019 | 3.050 | 3.050 | 3.050 | 3.050 | 8,600 | +0.07(+2.35%) |
Jan 04, 2019 | 3.050 | 3.050 | 2.980 | 2.980 | 2,300 | -0.14(-4.62%) |
Jan 03, 2019 | 3.080 | 3.124 | 3.000 | 3.124 | 3,100 | -0.05(-1.57%) |
Jan 02, 2019 | 3.100 | 3.174 | 3.100 | 3.174 | 6,500 | +0.17(+5.81%) |
Dec 31, 2018 | 3.000 | 3.010 | 3.000 | 3.000 | 3,100 | -0.10(-3.23%) |
Dec 28, 2018 | 2.950 | 3.100 | 2.949 | 3.100 | 5,000 | +0.10(+3.33%) |
Dec 27, 2018 | 2.994 | 3.050 | 2.550 | 3.000 | 62,300 | -0.32(-9.69%) |
Dec 24, 2018 | 3.322 | 3.322 | 3.322 | 0 | +0.11(+3.49%) | |
Dec 21, 2018 | 3.482 | 3.482 | 3.200 | 3.210 | 6,500 | -0.24(-6.98%) |
Dec 20, 2018 | 3.550 | 3.550 | 3.451 | 3.451 | 12,205 | -0.20(-5.43%) |
Dec 19, 2018 | 3.650 | 3.650 | 3.649 | 3.649 | 550 | +0.01(+0.14%) |
Dec 18, 2018 | 3.800 | 3.800 | 3.644 | 3.644 | 2,400 | +0.17(+5.01%) |
Dec 17, 2018 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | -0.38(-9.87%) |
Dec 14, 2018 | 3.870 | 3.870 | 3.850 | 3.850 | 1,900 | -0.24(-5.76%) |
Dec 13, 2018 | 4.004 | 4.004 | 4.085 | 1,000 | +0.08(+2.02%) | |
Dec 12, 2018 | 3.997 | 4.004 | 3.997 | 4.004 | 900 | +0.19(+5.10%) |
Dec 11, 2018 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | +0.22(+6.13%) |
Dec 10, 2018 | 3.861 | 3.861 | 3.450 | 3.590 | 3,364 | -0.30(-7.64%) |
Dec 07, 2018 | 3.950 | 3.950 | 3.887 | 3.887 | 1,600 | +0.02(+0.44%) |
Dec 06, 2018 | 3.980 | 4.005 | 3.870 | 3.870 | 3,700 | -0.28(-6.70%) |