Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.900 | 5.000 | 4.810 | 4.860 | 68,756 | -0.04(-0.82%) |
Feb 27, 2019 | 5.140 | 5.140 | 4.860 | 4.900 | 40,074 | -0.20(-3.92%) |
Feb 26, 2019 | 5.120 | 5.180 | 4.920 | 5.100 | 115,668 | -0.07(-1.35%) |
Feb 25, 2019 | 4.570 | 5.170 | 4.565 | 5.170 | 212,963 | +0.67(+14.89%) |
Feb 22, 2019 | 4.590 | 4.670 | 4.380 | 4.500 | 192,300 | +0.00(+0.00%) |
Feb 21, 2019 | 4.290 | 4.750 | 4.260 | 4.500 | 448,568 | +0.22(+5.14%) |
Feb 20, 2019 | 4.300 | 4.300 | 4.060 | 4.280 | 54,472 | -0.04(-0.93%) |
Feb 19, 2019 | 4.370 | 4.400 | 4.200 | 4.320 | 41,330 | -0.02(-0.46%) |
Feb 15, 2019 | 4.280 | 4.340 | 4.200 | 4.340 | 45,800 | +0.12(+2.84%) |
Feb 14, 2019 | 4.250 | 4.300 | 4.220 | 4.220 | 14,734 | -0.02(-0.47%) |
Feb 13, 2019 | 4.300 | 4.300 | 4.220 | 4.240 | 22,865 | -0.03(-0.70%) |
Feb 12, 2019 | 4.320 | 4.320 | 4.220 | 4.270 | 16,786 | -0.01(-0.23%) |
Feb 11, 2019 | 4.270 | 4.300 | 4.213 | 4.280 | 35,174 | -0.02(-0.47%) |
Feb 08, 2019 | 4.310 | 4.400 | 4.250 | 4.300 | 59,500 | -0.09(-2.05%) |
Feb 07, 2019 | 4.390 | 4.450 | 4.272 | 4.390 | 69,784 | -0.01(-0.23%) |
Feb 06, 2019 | 4.190 | 4.400 | 4.190 | 4.400 | 60,509 | +0.14(+3.29%) |
Feb 05, 2019 | 4.200 | 4.300 | 4.130 | 4.260 | 38,312 | +0.09(+2.16%) |
Feb 04, 2019 | 4.250 | 4.400 | 4.132 | 4.170 | 33,831 | -0.14(-3.25%) |
Feb 01, 2019 | 4.290 | 4.350 | 4.150 | 4.310 | 73,300 | +0.07(+1.65%) |
Jan 31, 2019 | 4.390 | 4.400 | 4.132 | 4.240 | 83,998 | -0.16(-3.64%) |
Jan 30, 2019 | 4.000 | 4.400 | 3.875 | 4.400 | 176,778 | +0.55(+14.29%) |
Jan 29, 2019 | 3.930 | 3.989 | 3.820 | 3.850 | 3,778 | +0.04(+1.05%) |
Jan 28, 2019 | 3.900 | 4.060 | 3.810 | 3.810 | 21,848 | -0.20(-4.99%) |
Jan 25, 2019 | 4.030 | 4.100 | 3.900 | 4.010 | 13,100 | -0.01(-0.25%) |
Jan 24, 2019 | 3.950 | 4.020 | 3.870 | 4.020 | 24,616 | +0.07(+1.77%) |
Jan 23, 2019 | 4.155 | 4.155 | 3.857 | 3.950 | 10,934 | +0.02(+0.51%) |
Jan 22, 2019 | 3.960 | 3.977 | 3.930 | 3.930 | 9,950 | -0.02(-0.51%) |
Jan 18, 2019 | 4.010 | 4.060 | 3.950 | 3.950 | 25,000 | -0.07(-1.74%) |
Jan 17, 2019 | 3.990 | 4.150 | 3.990 | 4.020 | 61,411 | -0.02(-0.50%) |
Jan 16, 2019 | 4.070 | 4.070 | 3.940 | 4.040 | 13,050 | +0.01(+0.25%) |
Jan 15, 2019 | 4.040 | 4.040 | 3.930 | 4.030 | 15,709 | +0.01(+0.25%) |
Jan 14, 2019 | 4.070 | 4.080 | 3.950 | 4.020 | 15,534 | -0.01(-0.25%) |
Jan 11, 2019 | 4.050 | 4.050 | 3.920 | 4.030 | 15,800 | -0.02(-0.49%) |
Jan 10, 2019 | 3.930 | 4.050 | 3.930 | 4.050 | 12,126 | +0.13(+3.32%) |
Jan 09, 2019 | 4.000 | 4.150 | 3.920 | 3.920 | 33,418 | -0.11(-2.73%) |
Jan 08, 2019 | 4.050 | 4.100 | 3.900 | 4.030 | 38,986 | +0.05(+1.26%) |
Jan 07, 2019 | 3.910 | 4.044 | 3.850 | 3.980 | 85,152 | +0.12(+3.11%) |
Jan 04, 2019 | 3.890 | 3.910 | 3.820 | 3.860 | 40,500 | +0.04(+1.05%) |
Jan 03, 2019 | 3.730 | 3.940 | 3.555 | 3.820 | 89,710 | +0.09(+2.41%) |
Jan 02, 2019 | 3.490 | 3.750 | 3.490 | 3.730 | 34,233 | +0.16(+4.48%) |
Dec 31, 2018 | 3.470 | 3.710 | 3.330 | 3.570 | 91,600 | +0.10(+2.88%) |
Dec 28, 2018 | 3.570 | 3.690 | 3.410 | 3.470 | 62,200 | -0.11(-3.07%) |
Dec 27, 2018 | 3.615 | 3.749 | 3.430 | 3.580 | 21,137 | -0.05(-1.38%) |
Dec 26, 2018 | 3.750 | 3.750 | 3.340 | 3.630 | 52,414 | +0.01(+0.28%) |
Dec 24, 2018 | 3.950 | 4.480 | 3.330 | 3.620 | 70,700 | -0.08(-2.16%) |
Dec 21, 2018 | 3.770 | 3.770 | 3.630 | 3.700 | 60,100 | -0.04(-1.07%) |
Dec 20, 2018 | 3.840 | 3.900 | 3.630 | 3.740 | 50,822 | -0.13(-3.36%) |
Dec 19, 2018 | 3.870 | 4.000 | 3.860 | 3.870 | 42,285 | -0.13(-3.25%) |
Dec 18, 2018 | 4.050 | 4.050 | 3.620 | 4.000 | 111,039 | +0.02(+0.50%) |
Dec 17, 2018 | 4.010 | 4.100 | 3.761 | 3.980 | 170,840 | -0.12(-2.93%) |
Dec 14, 2018 | 4.440 | 4.500 | 4.010 | 4.100 | 46,500 | -0.34(-7.66%) |
Dec 13, 2018 | 3.880 | 4.488 | 3.778 | 4.440 | 65,466 | +0.63(+16.54%) |
Dec 12, 2018 | 4.830 | 4.830 | 3.810 | 3.810 | 172,356 | -1.14(-23.03%) |
Dec 11, 2018 | 5.150 | 5.150 | 4.750 | 4.950 | 9,311 | +0.05(+1.02%) |
Dec 10, 2018 | 5.350 | 5.350 | 4.900 | 4.900 | 22,289 | -0.50(-9.26%) |
Dec 07, 2018 | 5.400 | 5.550 | 5.340 | 5.400 | 8,200 | +0.10(+1.89%) |
Dec 06, 2018 | 5.500 | 5.500 | 4.740 | 5.300 | 10,284 | -0.36(-6.36%) |
Dec 04, 2018 | 5.770 | 5.850 | 5.500 | 5.660 | 7,300 | +0.06(+1.07%) |