Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.147 | 4.147 | 4.060 | 4.118 | 1,083,890 | -0.03(-0.63%) |
Feb 27, 2019 | 4.176 | 4.210 | 4.141 | 4.144 | 611,180 | -0.04(-0.90%) |
Feb 26, 2019 | 4.181 | 4.204 | 4.147 | 4.181 | 788,402 | +0.00(+0.00%) |
Feb 25, 2019 | 4.239 | 4.239 | 4.118 | 4.181 | 862,535 | -0.06(-1.36%) |
Feb 22, 2019 | 4.210 | 4.239 | 4.170 | 4.239 | 940,032 | +0.03(+0.69%) |
Feb 21, 2019 | 4.181 | 4.222 | 4.164 | 4.210 | 488,543 | +0.04(+0.97%) |
Feb 20, 2019 | 4.141 | 4.181 | 4.106 | 4.170 | 364,347 | +0.02(+0.42%) |
Feb 19, 2019 | 4.124 | 4.152 | 4.077 | 4.152 | 418,384 | +0.03(+0.84%) |
Feb 15, 2019 | 4.083 | 4.129 | 4.066 | 4.118 | 472,872 | +0.05(+1.13%) |
Feb 14, 2019 | 4.008 | 4.098 | 4.008 | 4.072 | 390,983 | +0.00(+0.00%) |
Feb 13, 2019 | 4.100 | 4.121 | 4.072 | 4.072 | 425,280 | -0.03(-0.70%) |
Feb 12, 2019 | 3.991 | 4.100 | 3.979 | 4.100 | 1,458,609 | +0.11(+2.75%) |
Feb 11, 2019 | 4.014 | 4.063 | 3.985 | 3.991 | 699,332 | -0.03(-0.72%) |
Feb 08, 2019 | 4.072 | 4.083 | 3.950 | 4.020 | 873,022 | -0.14(-3.33%) |
Feb 07, 2019 | 4.164 | 4.164 | 4.112 | 4.158 | 348,852 | -0.01(-0.14%) |
Feb 06, 2019 | 4.170 | 4.187 | 4.158 | 4.164 | 346,793 | +0.00(+0.00%) |
Feb 05, 2019 | 4.147 | 4.176 | 4.147 | 4.164 | 382,111 | +0.02(+0.56%) |
Feb 04, 2019 | 4.147 | 4.152 | 4.129 | 4.141 | 320,398 | +0.00(+0.00%) |
Feb 01, 2019 | 4.147 | 4.152 | 4.124 | 4.141 | 393,916 | -0.01(-0.14%) |
Jan 31, 2019 | 4.135 | 4.152 | 4.112 | 4.147 | 597,670 | +0.01(+0.28%) |
Jan 30, 2019 | 4.118 | 4.152 | 4.095 | 4.135 | 402,541 | +0.03(+0.85%) |
Jan 29, 2019 | 4.089 | 4.147 | 4.078 | 4.100 | 503,174 | +0.02(+0.42%) |
Jan 28, 2019 | 4.083 | 4.098 | 4.066 | 4.083 | 561,690 | -0.01(-0.14%) |
Jan 25, 2019 | 4.112 | 4.129 | 4.083 | 4.089 | 373,484 | -0.02(-0.42%) |
Jan 24, 2019 | 4.083 | 4.124 | 4.072 | 4.106 | 424,860 | +0.03(+0.71%) |
Jan 23, 2019 | 4.066 | 4.100 | 4.066 | 4.077 | 155,613 | +0.02(+0.43%) |
Jan 22, 2019 | 4.129 | 4.129 | 4.054 | 4.060 | 243,071 | -0.08(-1.95%) |
Jan 18, 2019 | 4.077 | 4.147 | 4.060 | 4.141 | 363,788 | +0.08(+1.85%) |
Jan 17, 2019 | 4.037 | 4.066 | 4.023 | 4.066 | 407,505 | +0.02(+0.43%) |
Jan 16, 2019 | 4.002 | 4.060 | 3.997 | 4.049 | 572,524 | -0.02(-0.57%) |
Jan 15, 2019 | 4.014 | 4.083 | 4.002 | 4.072 | 348,113 | +0.05(+1.29%) |
Jan 14, 2019 | 4.025 | 4.037 | 3.991 | 4.020 | 277,841 | -0.01(-0.29%) |
Jan 11, 2019 | 4.008 | 4.043 | 3.997 | 4.031 | 268,382 | +0.02(+0.43%) |
Jan 10, 2019 | 3.973 | 4.025 | 3.956 | 4.014 | 433,931 | +0.02(+0.58%) |
Jan 09, 2019 | 4.037 | 4.037 | 3.956 | 3.991 | 345,766 | -0.03(-0.86%) |
Jan 08, 2019 | 3.979 | 4.037 | 3.973 | 4.025 | 533,806 | +0.06(+1.46%) |
Jan 07, 2019 | 3.841 | 3.985 | 3.841 | 3.968 | 803,544 | +0.13(+3.31%) |
Jan 04, 2019 | 3.841 | 3.872 | 3.817 | 3.841 | 459,713 | +0.02(+0.61%) |
Jan 03, 2019 | 3.835 | 3.898 | 3.812 | 3.817 | 467,675 | -0.02(-0.45%) |
Jan 02, 2019 | 3.679 | 3.858 | 3.673 | 3.835 | 543,168 | +0.16(+4.24%) |
Dec 31, 2018 | 3.777 | 3.812 | 3.667 | 3.679 | 927,218 | -0.09(-2.45%) |
Dec 28, 2018 | 3.731 | 3.806 | 3.731 | 3.771 | 741,428 | +0.04(+1.01%) |
Dec 27, 2018 | 3.685 | 3.747 | 3.662 | 3.734 | 1,032,584 | +0.02(+0.54%) |
Dec 26, 2018 | 3.638 | 3.742 | 3.638 | 3.714 | 1,190,878 | +0.08(+2.06%) |
Dec 24, 2018 | 3.638 | 3.662 | 3.586 | 3.638 | 353,572 | -0.01(-0.32%) |
Dec 21, 2018 | 3.638 | 3.731 | 3.615 | 3.650 | 776,405 | +0.01(+0.32%) |
Dec 20, 2018 | 3.783 | 3.794 | 3.604 | 3.638 | 1,379,660 | -0.14(-3.82%) |
Dec 19, 2018 | 3.760 | 3.856 | 3.749 | 3.783 | 607,148 | +0.03(+0.90%) |
Dec 18, 2018 | 3.822 | 3.899 | 3.732 | 3.749 | 914,991 | -0.05(-1.33%) |
Dec 17, 2018 | 4.064 | 4.075 | 3.777 | 3.800 | 1,416,522 | -0.26(-6.50%) |
Dec 14, 2018 | 4.086 | 4.089 | 4.053 | 4.064 | 470,211 | -0.03(-0.69%) |
Dec 13, 2018 | 4.126 | 4.126 | 4.053 | 4.092 | 410,966 | -0.03(-0.68%) |
Dec 12, 2018 | 4.120 | 4.159 | 4.103 | 4.120 | 529,795 | +0.01(+0.34%) |
Dec 11, 2018 | 4.081 | 4.126 | 4.064 | 4.106 | 400,027 | +0.04(+0.90%) |
Dec 10, 2018 | 4.103 | 4.114 | 4.008 | 4.070 | 480,075 | -0.03(-0.82%) |
Dec 07, 2018 | 4.064 | 4.120 | 4.036 | 4.103 | 621,078 | +0.04(+0.97%) |
Dec 06, 2018 | 4.047 | 4.064 | 3.968 | 4.064 | 636,627 | +0.01(+0.14%) |
Dec 04, 2018 | 4.114 | 4.126 | 4.058 | 4.058 | 367,914 | -0.06(-1.50%) |