Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.209 | 4.217 | 4.050 | 4.082 | 28,027 | +0.00(+0.02%) |
Mar 28, 2019 | 4.217 | 4.217 | 4.038 | 4.081 | 20,019 | -0.07(-1.65%) |
Mar 27, 2019 | 4.126 | 4.312 | 4.105 | 4.149 | 31,568 | -0.07(-1.60%) |
Mar 26, 2019 | 4.464 | 4.610 | 4.209 | 4.217 | 7,806 | -0.13(-3.06%) |
Mar 25, 2019 | 4.233 | 4.378 | 4.225 | 4.350 | 4,317 | -0.19(-4.12%) |
Mar 22, 2019 | 4.241 | 4.537 | 4.201 | 4.537 | 5,655 | -0.04(-0.84%) |
Mar 21, 2019 | 4.694 | 4.766 | 4.511 | 4.575 | 7,428 | +0.00(+0.00%) |
Mar 20, 2019 | 4.257 | 4.647 | 4.257 | 4.575 | 14,399 | +0.39(+9.43%) |
Mar 19, 2019 | 4.128 | 4.199 | 4.128 | 4.181 | 2,100 | +0.03(+0.66%) |
Mar 18, 2019 | 4.249 | 4.257 | 4.126 | 4.153 | 4,822 | -0.06(-1.34%) |
Mar 15, 2019 | 4.137 | 4.248 | 4.105 | 4.210 | 4,398 | -0.06(-1.29%) |
Mar 14, 2019 | 4.417 | 4.471 | 4.257 | 4.265 | 6,631 | -0.22(-4.86%) |
Mar 13, 2019 | 4.058 | 4.503 | 4.058 | 4.483 | 28,861 | +0.40(+9.85%) |
Mar 12, 2019 | 4.201 | 4.365 | 4.081 | 4.081 | 5,971 | -0.18(-4.31%) |
Mar 11, 2019 | 4.241 | 4.296 | 4.098 | 4.265 | 8,050 | +0.13(+3.08%) |
Mar 08, 2019 | 4.145 | 4.201 | 4.026 | 4.137 | 17,344 | -0.04(-0.95%) |
Mar 07, 2019 | 4.412 | 4.412 | 4.177 | 4.177 | 2,460 | -0.10(-2.42%) |
Mar 06, 2019 | 4.400 | 4.615 | 3.835 | 4.281 | 17,372 | -0.28(-6.11%) |
Mar 05, 2019 | 4.734 | 4.775 | 4.384 | 4.559 | 5,942 | -0.02(-0.52%) |
Mar 04, 2019 | 4.893 | 4.893 | 4.575 | 4.583 | 11,315 | -0.05(-1.03%) |
Mar 01, 2019 | 4.774 | 4.798 | 4.615 | 4.631 | 17,721 | -0.14(-2.84%) |
Feb 28, 2019 | 4.710 | 4.774 | 4.639 | 4.766 | 6,115 | +0.13(+2.90%) |
Feb 27, 2019 | 4.630 | 4.691 | 4.630 | 4.631 | 573 | +0.02(+0.36%) |
Feb 26, 2019 | 4.750 | 4.750 | 4.615 | 4.615 | 634 | -0.05(-1.02%) |
Feb 25, 2019 | 4.615 | 4.750 | 4.615 | 4.662 | 4,744 | +0.02(+0.51%) |
Feb 22, 2019 | 4.718 | 4.718 | 4.575 | 4.639 | 3,267 | -0.02(-0.34%) |
Feb 21, 2019 | 4.607 | 4.654 | 4.575 | 4.654 | 2,457 | +0.20(+4.46%) |
Feb 20, 2019 | 4.751 | 4.751 | 4.456 | 4.456 | 1,000 | -0.30(-6.36%) |
Feb 19, 2019 | 4.774 | 4.774 | 4.647 | 4.758 | 2,609 | +0.07(+1.53%) |
Feb 15, 2019 | 4.774 | 4.774 | 4.591 | 4.686 | 11,311 | +0.02(+0.51%) |
Feb 14, 2019 | 4.678 | 4.678 | 4.578 | 4.662 | 4,619 | -0.02(-0.33%) |
Feb 13, 2019 | 4.522 | 4.678 | 4.493 | 4.678 | 2,379 | +0.19(+4.35%) |
Feb 12, 2019 | 4.506 | 4.538 | 4.460 | 4.483 | 12,278 | +0.00(+0.00%) |
Feb 11, 2019 | 4.249 | 4.514 | 4.249 | 4.483 | 17,775 | +0.23(+5.50%) |
Feb 08, 2019 | 4.234 | 4.327 | 4.031 | 4.249 | 9,106 | -0.06(-1.50%) |
Feb 07, 2019 | 4.226 | 4.358 | 4.202 | 4.314 | 6,152 | -0.08(-1.89%) |
Feb 06, 2019 | 4.592 | 4.717 | 4.156 | 4.397 | 31,182 | -0.20(-4.41%) |
Feb 05, 2019 | 4.686 | 4.686 | 4.522 | 4.600 | 20,384 | -0.17(-3.59%) |
Feb 04, 2019 | 4.676 | 4.795 | 4.592 | 4.771 | 8,013 | +0.27(+6.06%) |
Feb 01, 2019 | 4.124 | 5.044 | 4.124 | 4.499 | 85,933 | +0.44(+10.75%) |
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%) |