Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.564 | 4.570 | 4.490 | 4.520 | 552,500 | -0.05(-0.99%) |
Mar 28, 2019 | 4.530 | 4.580 | 4.530 | 4.565 | 296,234 | +0.01(+0.22%) |
Mar 27, 2019 | 4.580 | 4.590 | 4.550 | 4.555 | 171,453 | -0.07(-1.41%) |
Mar 26, 2019 | 4.680 | 4.680 | 4.600 | 4.620 | 259,831 | -0.07(-1.49%) |
Mar 25, 2019 | 4.650 | 4.700 | 4.650 | 4.690 | 90,757 | +0.05(+1.08%) |
Mar 22, 2019 | 4.705 | 4.720 | 4.610 | 4.640 | 159,000 | -0.16(-3.33%) |
Mar 21, 2019 | 4.790 | 4.820 | 4.770 | 4.800 | 188,651 | -0.02(-0.41%) |
Mar 20, 2019 | 4.770 | 4.830 | 4.760 | 4.820 | 408,993 | +0.05(+1.05%) |
Mar 19, 2019 | 4.780 | 4.790 | 4.747 | 4.770 | 479,852 | -0.02(-0.42%) |
Mar 18, 2019 | 4.780 | 4.800 | 4.770 | 4.790 | 395,433 | +0.13(+2.79%) |
Mar 15, 2019 | 4.630 | 4.680 | 4.610 | 4.660 | 904,900 | +0.03(+0.54%) |
Mar 14, 2019 | 4.630 | 4.650 | 4.600 | 4.635 | 223,029 | +0.04(+0.98%) |
Mar 13, 2019 | 4.570 | 4.640 | 4.570 | 4.590 | 463,634 | +0.02(+0.44%) |
Mar 12, 2019 | 4.540 | 4.590 | 4.540 | 4.570 | 128,230 | +0.00(+0.00%) |
Mar 11, 2019 | 4.530 | 4.580 | 4.520 | 4.570 | 423,361 | +0.08(+1.67%) |
Mar 08, 2019 | 4.470 | 4.500 | 4.470 | 4.495 | 345,600 | -0.01(-0.33%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.510 | 4.510 | 431,565 | -0.11(-2.38%) |
Mar 06, 2019 | 4.640 | 4.640 | 4.590 | 4.620 | 252,402 | +0.00(+0.11%) |
Mar 05, 2019 | 4.625 | 4.640 | 4.600 | 4.615 | 208,544 | -0.02(-0.54%) |
Mar 04, 2019 | 4.660 | 4.680 | 4.600 | 4.640 | 228,559 | -0.05(-1.07%) |
Mar 01, 2019 | 4.705 | 4.720 | 4.660 | 4.690 | 245,600 | -0.03(-0.64%) |
Feb 28, 2019 | 4.780 | 4.780 | 4.710 | 4.720 | 252,886 | +0.02(+0.53%) |
Feb 27, 2019 | 4.690 | 4.710 | 4.660 | 4.695 | 180,034 | +0.00(+0.11%) |
Feb 26, 2019 | 4.660 | 4.720 | 4.645 | 4.690 | 89,089 | +0.02(+0.43%) |
Feb 25, 2019 | 4.670 | 4.705 | 4.650 | 4.670 | 415,587 | +0.02(+0.43%) |
Feb 22, 2019 | 4.680 | 4.690 | 4.650 | 4.650 | 316,500 | +0.02(+0.32%) |
Feb 21, 2019 | 4.645 | 4.660 | 4.630 | 4.635 | 448,800 | -0.03(-0.64%) |
Feb 20, 2019 | 4.630 | 4.685 | 4.630 | 4.665 | 560,296 | +0.01(+0.32%) |
Feb 19, 2019 | 4.600 | 4.650 | 4.580 | 4.650 | 399,962 | -0.09(-1.90%) |
Feb 15, 2019 | 4.694 | 4.750 | 4.690 | 4.740 | 464,900 | +0.10(+2.16%) |
Feb 14, 2019 | 4.600 | 4.660 | 4.579 | 4.640 | 361,214 | -0.06(-1.28%) |
Feb 13, 2019 | 4.820 | 4.840 | 4.680 | 4.700 | 461,579 | -0.19(-3.98%) |
Feb 12, 2019 | 4.910 | 4.940 | 4.880 | 4.895 | 388,420 | +0.04(+0.93%) |
Feb 11, 2019 | 4.830 | 4.880 | 4.820 | 4.850 | 288,180 | +0.05(+1.04%) |
Feb 08, 2019 | 4.820 | 4.840 | 4.780 | 4.800 | 98,000 | +0.02(+0.52%) |
Feb 07, 2019 | 4.800 | 4.826 | 4.730 | 4.775 | 237,543 | -0.11(-2.35%) |
Feb 06, 2019 | 4.936 | 4.940 | 4.890 | 4.890 | 234,727 | -0.06(-1.21%) |
Feb 05, 2019 | 4.940 | 4.970 | 4.930 | 4.950 | 140,093 | +0.03(+0.51%) |
Feb 04, 2019 | 4.920 | 4.950 | 4.910 | 4.925 | 235,980 | -0.04(-0.71%) |
Feb 01, 2019 | 4.915 | 4.960 | 4.910 | 4.960 | 264,100 | +0.07(+1.33%) |
Jan 31, 2019 | 4.930 | 4.940 | 4.880 | 4.895 | 261,638 | -0.08(-1.61%) |
Jan 30, 2019 | 4.950 | 5.000 | 4.940 | 4.975 | 557,883 | +0.13(+2.62%) |
Jan 29, 2019 | 4.855 | 4.880 | 4.840 | 4.848 | 301,391 | +0.06(+1.21%) |
Jan 28, 2019 | 4.820 | 4.830 | 4.770 | 4.790 | 353,380 | -0.08(-1.68%) |
Jan 25, 2019 | 4.860 | 4.880 | 4.840 | 4.872 | 89,100 | +0.01(+0.25%) |
Jan 24, 2019 | 4.800 | 4.860 | 4.790 | 4.860 | 384,576 | +0.08(+1.67%) |
Jan 23, 2019 | 4.750 | 4.795 | 4.730 | 4.780 | 551,875 | +0.08(+1.59%) |
Jan 22, 2019 | 4.710 | 4.740 | 4.680 | 4.705 | 481,828 | -0.04(-0.84%) |
Jan 18, 2019 | 4.750 | 4.770 | 4.720 | 4.745 | 371,000 | +0.04(+0.96%) |
Jan 17, 2019 | 4.633 | 4.720 | 4.630 | 4.700 | 183,744 | +0.03(+0.53%) |
Jan 16, 2019 | 4.650 | 4.700 | 4.650 | 4.675 | 442,051 | -0.00(-0.11%) |
Jan 15, 2019 | 4.670 | 4.713 | 4.660 | 4.680 | 854,929 | -0.06(-1.27%) |
Jan 14, 2019 | 4.730 | 4.770 | 4.720 | 4.740 | 361,482 | -0.02(-0.52%) |
Jan 11, 2019 | 4.765 | 4.780 | 4.740 | 4.765 | 171,500 | -0.00(-0.10%) |
Jan 10, 2019 | 4.700 | 4.770 | 4.700 | 4.770 | 115,568 | -0.02(-0.38%) |
Jan 09, 2019 | 4.750 | 4.820 | 4.740 | 4.788 | 196,337 | +0.07(+1.55%) |
Jan 08, 2019 | 4.675 | 4.730 | 4.670 | 4.715 | 121,330 | +0.00(+0.00%) |
Jan 07, 2019 | 4.700 | 4.730 | 4.680 | 4.715 | 256,609 | +0.05(+1.18%) |
Jan 04, 2019 | 4.600 | 4.690 | 4.600 | 4.660 | 149,400 | +0.10(+2.19%) |
Jan 03, 2019 | 4.550 | 4.570 | 4.510 | 4.560 | 234,949 | +0.06(+1.45%) |