Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.220 | 4.270 | 4.090 | 4.240 | 82,033 | +0.02(+0.47%) |
Mar 28, 2019 | 4.060 | 4.250 | 4.020 | 4.220 | 169,402 | +0.17(+4.20%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.000 | 4.050 | 135,427 | -0.21(-4.93%) |
Mar 26, 2019 | 4.250 | 4.280 | 4.160 | 4.260 | 251,770 | +0.22(+5.45%) |
Mar 25, 2019 | 4.000 | 4.100 | 3.820 | 4.040 | 153,802 | +0.03(+0.75%) |
Mar 22, 2019 | 4.280 | 4.300 | 3.990 | 4.010 | 336,649 | -0.27(-6.31%) |
Mar 21, 2019 | 4.400 | 4.410 | 4.270 | 4.280 | 191,301 | -0.12(-2.73%) |
Mar 20, 2019 | 4.450 | 4.490 | 4.360 | 4.400 | 217,387 | -0.08(-1.79%) |
Mar 19, 2019 | 4.330 | 4.520 | 4.330 | 4.480 | 140,322 | +0.01(+0.22%) |
Mar 18, 2019 | 4.470 | 4.520 | 4.390 | 4.470 | 166,972 | -0.01(-0.22%) |
Mar 15, 2019 | 4.410 | 4.480 | 4.340 | 4.480 | 188,495 | +0.10(+2.28%) |
Mar 14, 2019 | 4.420 | 4.490 | 4.300 | 4.380 | 214,262 | -0.04(-0.90%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.370 | 4.420 | 146,557 | -0.02(-0.45%) |
Mar 12, 2019 | 4.440 | 4.650 | 4.370 | 4.440 | 206,144 | +0.02(+0.45%) |
Mar 11, 2019 | 4.400 | 4.530 | 4.350 | 4.420 | 160,771 | +0.00(+0.00%) |
Mar 08, 2019 | 4.440 | 4.470 | 4.370 | 4.420 | 97,834 | -0.08(-1.78%) |
Mar 07, 2019 | 4.530 | 4.550 | 4.460 | 4.500 | 99,898 | -0.06(-1.32%) |
Mar 06, 2019 | 4.620 | 4.620 | 4.490 | 4.560 | 112,477 | -0.06(-1.30%) |
Mar 05, 2019 | 4.630 | 4.690 | 4.530 | 4.620 | 74,603 | -0.05(-1.07%) |
Mar 04, 2019 | 4.780 | 4.810 | 4.600 | 4.670 | 151,267 | -0.08(-1.68%) |
Mar 01, 2019 | 4.820 | 4.820 | 4.730 | 4.750 | 119,472 | -0.03(-0.63%) |
Feb 28, 2019 | 4.800 | 4.800 | 4.640 | 4.780 | 110,996 | +0.01(+0.21%) |
Feb 27, 2019 | 4.850 | 4.850 | 4.690 | 4.770 | 170,058 | -0.08(-1.65%) |
Feb 26, 2019 | 4.870 | 4.890 | 4.820 | 4.850 | 119,062 | +0.01(+0.21%) |
Feb 25, 2019 | 4.880 | 4.890 | 4.720 | 4.840 | 119,810 | +0.00(+0.00%) |
Feb 22, 2019 | 4.920 | 4.950 | 4.770 | 4.840 | 88,509 | -0.10(-2.02%) |
Feb 21, 2019 | 4.870 | 4.940 | 4.680 | 4.940 | 244,570 | +0.10(+2.07%) |
Feb 20, 2019 | 4.830 | 4.990 | 4.810 | 4.840 | 216,541 | +0.01(+0.21%) |
Feb 19, 2019 | 4.850 | 4.880 | 4.780 | 4.830 | 84,061 | -0.02(-0.41%) |
Feb 15, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.35(+7.78%) | |
Feb 14, 2019 | 4.670 | 4.670 | 4.370 | 4.500 | 224,990 | -0.17(-3.64%) |
Feb 13, 2019 | 4.760 | 4.810 | 4.600 | 4.670 | 211,417 | -0.07(-1.48%) |
Feb 12, 2019 | 4.510 | 4.770 | 4.450 | 4.740 | 140,322 | +0.23(+5.10%) |
Feb 11, 2019 | 4.710 | 4.790 | 4.500 | 4.510 | 119,476 | -0.15(-3.22%) |
Feb 08, 2019 | 4.530 | 4.740 | 4.510 | 4.660 | 124,433 | +0.05(+1.08%) |
Feb 07, 2019 | 4.610 | 4.710 | 4.520 | 4.610 | 190,386 | -0.03(-0.65%) |
Feb 06, 2019 | 4.740 | 4.820 | 4.590 | 4.640 | 190,038 | -0.21(-4.33%) |
Feb 05, 2019 | 4.830 | 4.950 | 4.750 | 4.850 | 250,406 | -0.09(-1.82%) |
Feb 04, 2019 | 4.420 | 4.940 | 4.420 | 4.940 | 481,903 | +0.54(+12.27%) |
Feb 01, 2019 | 4.400 | 4.500 | 4.330 | 4.400 | 116,527 | -0.04(-0.90%) |
Jan 31, 2019 | 4.290 | 4.510 | 4.230 | 4.440 | 150,927 | +0.09(+2.07%) |
Jan 30, 2019 | 4.300 | 4.410 | 4.240 | 4.350 | 188,798 | +0.06(+1.40%) |
Jan 29, 2019 | 4.420 | 4.440 | 4.200 | 4.290 | 164,339 | -0.09(-2.05%) |
Jan 28, 2019 | 4.480 | 4.510 | 4.340 | 4.380 | 173,268 | -0.01(-0.23%) |
Jan 25, 2019 | 4.600 | 4.660 | 4.370 | 4.390 | 169,981 | -0.20(-4.36%) |
Jan 24, 2019 | 4.640 | 4.660 | 4.460 | 4.590 | 101,280 | -0.04(-0.86%) |
Jan 23, 2019 | 4.490 | 4.630 | 4.320 | 4.630 | 204,411 | +0.18(+4.04%) |
Jan 22, 2019 | 4.590 | 4.680 | 4.440 | 4.450 | 181,292 | -0.17(-3.68%) |
Jan 21, 2019 | 4.700 | 4.700 | 4.520 | 4.620 | 40,200 | -0.01(-0.22%) |
Jan 18, 2019 | 4.780 | 4.800 | 4.530 | 4.630 | 248,603 | -0.12(-2.53%) |
Jan 17, 2019 | 4.850 | 4.970 | 4.730 | 4.750 | 205,908 | -0.11(-2.26%) |
Jan 16, 2019 | 4.980 | 5.040 | 4.770 | 4.860 | 159,728 | -0.12(-2.41%) |
Jan 15, 2019 | 5.000 | 5.150 | 4.750 | 4.980 | 499,916 | -0.04(-0.80%) |
Jan 14, 2019 | 4.740 | 5.060 | 4.670 | 5.020 | 368,707 | +0.23(+4.80%) |
Jan 11, 2019 | 4.870 | 5.070 | 4.710 | 4.790 | 498,708 | +0.06(+1.27%) |
Jan 10, 2019 | 4.480 | 4.900 | 4.440 | 4.730 | 545,591 | +0.26(+5.82%) |
Jan 09, 2019 | 4.390 | 4.540 | 4.310 | 4.470 | 270,136 | +0.08(+1.82%) |
Jan 08, 2019 | 4.410 | 4.470 | 4.170 | 4.390 | 570,248 | +0.06(+1.39%) |
Jan 07, 2019 | 4.550 | 4.580 | 4.240 | 4.330 | 525,886 | +0.47(+12.18%) |
Jan 04, 2019 | 3.700 | 3.990 | 3.660 | 3.860 | 150,204 | +0.21(+5.75%) |
Jan 03, 2019 | 3.760 | 3.890 | 3.590 | 3.650 | 211,325 | -0.11(-2.93%) |