Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.490 | 3.650 | 3.400 | 3.480 | 47,396 | -0.02(-0.57%) |
Jan 30, 2019 | 3.700 | 3.780 | 3.310 | 3.500 | 131,070 | -0.19(-5.15%) |
Jan 29, 2019 | 3.570 | 3.700 | 3.320 | 3.690 | 102,585 | +0.13(+3.65%) |
Jan 28, 2019 | 3.820 | 3.832 | 3.550 | 3.560 | 46,017 | -0.27(-7.05%) |
Jan 25, 2019 | 3.730 | 3.880 | 3.590 | 3.830 | 61,500 | +0.15(+4.08%) |
Jan 24, 2019 | 3.890 | 3.900 | 3.620 | 3.680 | 70,606 | -0.18(-4.66%) |
Jan 23, 2019 | 4.103 | 4.103 | 3.790 | 3.860 | 30,314 | -0.25(-6.08%) |
Jan 22, 2019 | 4.150 | 4.150 | 4.060 | 4.110 | 44,366 | -0.07(-1.67%) |
Jan 18, 2019 | 4.200 | 4.200 | 4.140 | 4.180 | 29,100 | -0.02(-0.48%) |
Jan 17, 2019 | 4.150 | 4.200 | 4.150 | 4.200 | 31,554 | +0.00(+0.00%) |
Jan 16, 2019 | 4.150 | 4.300 | 4.080 | 4.200 | 22,341 | +0.05(+1.20%) |
Jan 15, 2019 | 4.160 | 4.320 | 4.150 | 4.150 | 13,523 | -0.01(-0.24%) |
Jan 14, 2019 | 4.240 | 4.240 | 4.140 | 4.160 | 35,679 | -0.09(-2.12%) |
Jan 11, 2019 | 4.390 | 4.490 | 4.230 | 4.250 | 22,400 | -0.19(-4.28%) |
Jan 10, 2019 | 4.260 | 4.640 | 4.220 | 4.440 | 71,212 | +0.18(+4.23%) |
Jan 09, 2019 | 4.190 | 4.260 | 4.150 | 4.260 | 32,999 | +0.07(+1.67%) |
Jan 08, 2019 | 4.220 | 4.300 | 4.150 | 4.190 | 36,676 | +0.01(+0.24%) |
Jan 07, 2019 | 4.200 | 4.220 | 4.110 | 4.180 | 33,668 | -0.06(-1.42%) |
Jan 04, 2019 | 4.230 | 4.350 | 4.060 | 4.240 | 62,100 | +0.04(+0.95%) |
Jan 03, 2019 | 3.960 | 4.270 | 3.777 | 4.200 | 119,759 | +0.14(+3.45%) |
Jan 02, 2019 | 3.060 | 4.090 | 3.020 | 4.060 | 164,350 | +0.96(+30.97%) |
Dec 31, 2018 | 3.270 | 3.300 | 3.065 | 3.100 | 142,400 | -0.17(-5.20%) |
Dec 28, 2018 | 2.970 | 3.300 | 2.935 | 3.270 | 121,400 | +0.30(+10.10%) |
Dec 27, 2018 | 3.010 | 3.121 | 2.790 | 2.970 | 122,030 | -0.13(-4.19%) |
Dec 26, 2018 | 3.090 | 3.140 | 2.910 | 3.100 | 60,732 | +0.02(+0.65%) |
Dec 24, 2018 | 2.980 | 3.120 | 2.950 | 3.080 | 28,800 | +0.06(+1.99%) |
Dec 21, 2018 | 3.070 | 3.270 | 3.000 | 3.020 | 157,200 | -0.05(-1.63%) |
Dec 20, 2018 | 3.290 | 3.410 | 3.030 | 3.070 | 89,954 | -0.22(-6.69%) |
Dec 19, 2018 | 3.610 | 3.640 | 3.250 | 3.290 | 89,029 | -0.19(-5.46%) |
Dec 18, 2018 | 3.510 | 3.620 | 3.460 | 3.480 | 54,726 | -0.09(-2.52%) |
Dec 17, 2018 | 3.790 | 3.810 | 3.500 | 3.570 | 42,678 | -0.22(-5.80%) |
Dec 14, 2018 | 3.910 | 3.950 | 3.750 | 3.790 | 75,100 | -0.13(-3.32%) |
Dec 13, 2018 | 3.970 | 4.024 | 3.920 | 3.920 | 32,125 | -0.08(-2.00%) |
Dec 12, 2018 | 3.900 | 4.040 | 3.900 | 4.000 | 46,360 | +0.19(+4.99%) |
Dec 11, 2018 | 3.970 | 4.000 | 3.692 | 3.810 | 32,562 | -0.03(-0.78%) |
Dec 10, 2018 | 3.880 | 3.930 | 3.800 | 3.840 | 57,412 | -0.06(-1.54%) |
Dec 07, 2018 | 3.800 | 3.990 | 3.760 | 3.900 | 37,200 | +0.07(+1.83%) |
Dec 06, 2018 | 3.950 | 3.990 | 3.720 | 3.830 | 50,739 | -0.21(-5.20%) |
Dec 04, 2018 | 4.210 | 4.305 | 4.010 | 4.040 | 34,800 | -0.18(-4.27%) |
Dec 03, 2018 | 4.400 | 4.420 | 4.170 | 4.220 | 24,656 | -0.08(-1.86%) |
Nov 30, 2018 | 4.010 | 4.300 | 3.900 | 4.300 | 47,500 | +0.29(+7.23%) |
Nov 29, 2018 | 4.190 | 4.230 | 4.000 | 4.010 | 21,123 | -0.22(-5.20%) |
Nov 28, 2018 | 4.070 | 4.340 | 3.900 | 4.230 | 53,433 | +0.20(+4.96%) |
Nov 27, 2018 | 4.210 | 4.230 | 4.020 | 4.030 | 25,489 | -0.22(-5.18%) |
Nov 26, 2018 | 4.530 | 4.542 | 4.010 | 4.250 | 59,487 | -0.23(-5.13%) |
Nov 23, 2018 | 4.350 | 4.480 | 4.260 | 4.480 | 7,400 | +0.15(+3.46%) |
Nov 21, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.35(+8.79%) | |
Nov 20, 2018 | 4.120 | 4.210 | 3.900 | 3.980 | 81,858 | -0.40(-9.13%) |
Nov 19, 2018 | 4.210 | 4.498 | 4.160 | 4.380 | 46,144 | +0.15(+3.55%) |
Nov 16, 2018 | 4.230 | 4.355 | 4.100 | 4.230 | 43,800 | +0.00(+0.00%) |
Nov 15, 2018 | 4.350 | 4.360 | 3.820 | 4.230 | 98,247 | -0.17(-3.86%) |
Nov 14, 2018 | 4.430 | 4.450 | 4.250 | 4.400 | 109,687 | -0.02(-0.45%) |
Nov 13, 2018 | 4.450 | 4.870 | 4.210 | 4.420 | 63,932 | -0.03(-0.67%) |
Nov 12, 2018 | 4.700 | 4.700 | 4.400 | 4.450 | 41,107 | -0.36(-7.48%) |
Nov 09, 2018 | 5.050 | 5.050 | 4.640 | 4.810 | 129,500 | -0.26(-5.13%) |
Nov 08, 2018 | 4.500 | 5.120 | 4.500 | 5.070 | 271,435 | +0.60(+13.42%) |
Nov 07, 2018 | 4.490 | 4.550 | 4.360 | 4.470 | 64,916 | +0.02(+0.45%) |
Nov 06, 2018 | 4.420 | 4.580 | 4.385 | 4.450 | 50,900 | +0.06(+1.37%) |
Nov 05, 2018 | 4.260 | 4.520 | 4.133 | 4.390 | 139,281 | +0.20(+4.77%) |
Nov 02, 2018 | 4.000 | 4.260 | 4.000 | 4.190 | 143,400 | +0.22(+5.54%) |