Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.098 | 4.115 | 4.075 | 4.110 | 603,048 | +0.01(+0.28%) |
Jan 30, 2019 | 4.081 | 4.115 | 4.058 | 4.098 | 406,162 | +0.03(+0.85%) |
Jan 29, 2019 | 4.052 | 4.110 | 4.042 | 4.064 | 507,701 | +0.02(+0.42%) |
Jan 28, 2019 | 4.047 | 4.061 | 4.030 | 4.047 | 566,744 | -0.01(-0.14%) |
Jan 25, 2019 | 4.075 | 4.093 | 4.047 | 4.052 | 376,845 | -0.02(-0.42%) |
Jan 24, 2019 | 4.047 | 4.087 | 4.035 | 4.070 | 428,682 | +0.03(+0.71%) |
Jan 23, 2019 | 4.030 | 4.064 | 4.030 | 4.041 | 157,013 | +0.02(+0.43%) |
Jan 22, 2019 | 4.093 | 4.093 | 4.018 | 4.024 | 245,258 | -0.08(-1.95%) |
Jan 18, 2019 | 4.041 | 4.110 | 4.024 | 4.104 | 367,061 | +0.07(+1.85%) |
Jan 17, 2019 | 4.001 | 4.030 | 3.987 | 4.030 | 411,171 | +0.02(+0.43%) |
Jan 16, 2019 | 3.967 | 4.024 | 3.961 | 4.012 | 577,675 | -0.02(-0.57%) |
Jan 15, 2019 | 3.978 | 4.047 | 3.967 | 4.035 | 351,245 | +0.05(+1.29%) |
Jan 14, 2019 | 3.990 | 4.001 | 3.955 | 3.984 | 280,341 | -0.01(-0.29%) |
Jan 11, 2019 | 3.972 | 4.007 | 3.961 | 3.995 | 270,797 | +0.02(+0.43%) |
Jan 10, 2019 | 3.938 | 3.990 | 3.921 | 3.978 | 437,835 | +0.02(+0.58%) |
Jan 09, 2019 | 4.001 | 4.001 | 3.921 | 3.955 | 348,877 | -0.03(-0.86%) |
Jan 08, 2019 | 3.944 | 4.001 | 3.938 | 3.990 | 538,609 | +0.06(+1.46%) |
Jan 07, 2019 | 3.806 | 3.949 | 3.806 | 3.932 | 810,774 | +0.13(+3.31%) |
Jan 04, 2019 | 3.806 | 3.838 | 3.783 | 3.806 | 463,849 | +0.02(+0.61%) |
Jan 03, 2019 | 3.801 | 3.864 | 3.778 | 3.783 | 471,882 | -0.02(-0.45%) |
Jan 02, 2019 | 3.646 | 3.824 | 3.640 | 3.801 | 548,055 | +0.15(+4.24%) |
Dec 31, 2018 | 3.743 | 3.778 | 3.635 | 3.646 | 935,561 | -0.09(-2.45%) |
Dec 28, 2018 | 3.698 | 3.772 | 3.698 | 3.738 | 748,099 | +0.04(+1.01%) |
Dec 27, 2018 | 3.652 | 3.713 | 3.629 | 3.700 | 1,041,874 | +0.02(+0.54%) |
Dec 26, 2018 | 3.606 | 3.709 | 3.606 | 3.680 | 1,201,592 | +0.07(+2.06%) |
Dec 24, 2018 | 3.606 | 3.629 | 3.554 | 3.606 | 356,753 | -0.01(-0.32%) |
Dec 21, 2018 | 3.606 | 3.698 | 3.583 | 3.617 | 783,390 | +0.01(+0.32%) |
Dec 20, 2018 | 3.749 | 3.761 | 3.572 | 3.606 | 1,392,073 | -0.14(-3.82%) |
Dec 19, 2018 | 3.727 | 3.822 | 3.716 | 3.749 | 612,610 | +0.03(+0.90%) |
Dec 18, 2018 | 3.788 | 3.864 | 3.699 | 3.716 | 923,224 | -0.05(-1.33%) |
Dec 17, 2018 | 4.028 | 4.039 | 3.744 | 3.766 | 1,429,267 | -0.26(-6.50%) |
Dec 14, 2018 | 4.050 | 4.053 | 4.017 | 4.028 | 474,442 | -0.03(-0.69%) |
Dec 13, 2018 | 4.089 | 4.089 | 4.017 | 4.056 | 414,664 | -0.03(-0.68%) |
Dec 12, 2018 | 4.083 | 4.122 | 4.067 | 4.083 | 534,562 | +0.01(+0.34%) |
Dec 11, 2018 | 4.044 | 4.089 | 4.028 | 4.069 | 403,626 | +0.04(+0.90%) |
Dec 10, 2018 | 4.067 | 4.078 | 3.972 | 4.033 | 484,394 | -0.03(-0.82%) |
Dec 07, 2018 | 4.028 | 4.083 | 4.000 | 4.067 | 626,666 | +0.04(+0.97%) |
Dec 06, 2018 | 4.011 | 4.028 | 3.933 | 4.028 | 642,355 | +0.01(+0.14%) |
Dec 04, 2018 | 4.078 | 4.089 | 4.022 | 4.022 | 371,224 | -0.06(-1.50%) |
Dec 03, 2018 | 4.089 | 4.122 | 4.075 | 4.083 | 591,154 | +0.00(+0.00%) |
Nov 30, 2018 | 4.089 | 4.100 | 4.067 | 4.083 | 255,980 | +0.00(+0.00%) |
Nov 29, 2018 | 4.078 | 4.111 | 4.072 | 4.083 | 364,710 | +0.00(+0.00%) |
Nov 28, 2018 | 4.083 | 4.106 | 4.066 | 4.083 | 463,492 | +0.00(+0.00%) |
Nov 27, 2018 | 4.078 | 4.100 | 4.067 | 4.083 | 338,843 | -0.01(-0.14%) |
Nov 26, 2018 | 4.078 | 4.111 | 4.078 | 4.089 | 504,695 | +0.02(+0.55%) |
Nov 23, 2018 | 4.061 | 4.083 | 4.017 | 4.067 | 210,025 | +0.00(+0.00%) |
Nov 21, 2018 | 4.067 | 4.067 | 4.067 | 0 | +0.03(+0.69%) | |
Nov 20, 2018 | 4.067 | 4.072 | 3.972 | 4.039 | 818,076 | -0.06(-1.36%) |
Nov 19, 2018 | 4.095 | 4.117 | 4.036 | 4.095 | 667,820 | +0.00(+0.00%) |
Nov 16, 2018 | 3.922 | 4.111 | 3.872 | 4.095 | 1,174,528 | +0.19(+5.00%) |
Nov 15, 2018 | 3.933 | 3.933 | 3.877 | 3.900 | 374,617 | -0.03(-0.85%) |
Nov 14, 2018 | 3.922 | 3.944 | 3.900 | 3.933 | 275,851 | +0.01(+0.28%) |
Nov 13, 2018 | 3.905 | 3.944 | 3.905 | 3.922 | 418,507 | +0.02(+0.43%) |
Nov 12, 2018 | 3.922 | 3.955 | 3.900 | 3.905 | 377,306 | -0.02(-0.57%) |
Nov 09, 2018 | 3.939 | 3.969 | 3.916 | 3.927 | 414,845 | -0.03(-0.70%) |
Nov 08, 2018 | 3.983 | 4.022 | 3.939 | 3.955 | 291,991 | -0.03(-0.70%) |
Nov 07, 2018 | 4.011 | 4.050 | 3.972 | 3.983 | 251,065 | -0.02(-0.42%) |
Nov 06, 2018 | 3.966 | 4.011 | 3.950 | 4.000 | 181,203 | +0.04(+0.98%) |
Nov 05, 2018 | 3.927 | 3.983 | 3.916 | 3.961 | 477,372 | +0.04(+1.14%) |
Nov 02, 2018 | 4.028 | 4.033 | 3.916 | 3.916 | 515,191 | -0.10(-2.50%) |