Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.162 | 4.260 | 4.018 | 4.187 | 10,747 | +0.02(+0.58%) |
Jan 30, 2019 | 4.307 | 4.339 | 4.162 | 4.162 | 10,724 | -0.18(-4.07%) |
Jan 29, 2019 | 4.398 | 4.398 | 4.339 | 4.339 | 8,148 | -0.08(-1.82%) |
Jan 28, 2019 | 4.428 | 4.428 | 4.420 | 4.420 | 1,826 | +0.03(+0.73%) |
Jan 25, 2019 | 4.428 | 4.436 | 4.339 | 4.387 | 3,608 | +0.05(+1.11%) |
Jan 24, 2019 | 4.460 | 4.460 | 4.339 | 4.339 | 2,069 | -0.02(-0.37%) |
Jan 23, 2019 | 4.556 | 4.556 | 4.355 | 4.355 | 7,979 | -0.29(-6.23%) |
Jan 22, 2019 | 4.621 | 4.645 | 4.556 | 4.645 | 2,080 | +0.02(+0.52%) |
Jan 18, 2019 | 4.428 | 4.685 | 4.339 | 4.621 | 12,942 | +0.10(+2.13%) |
Jan 17, 2019 | 4.490 | 4.765 | 4.486 | 4.524 | 5,744 | +0.06(+1.44%) |
Jan 16, 2019 | 4.662 | 4.662 | 4.460 | 4.460 | 2,366 | -0.02(-0.47%) |
Jan 15, 2019 | 4.701 | 4.704 | 4.379 | 4.481 | 4,752 | -0.10(-2.17%) |
Jan 14, 2019 | 4.629 | 4.661 | 4.576 | 4.580 | 3,014 | +0.10(+2.15%) |
Jan 11, 2019 | 4.323 | 4.621 | 4.323 | 4.484 | 8,960 | +0.06(+1.45%) |
Jan 10, 2019 | 4.355 | 4.598 | 4.329 | 4.420 | 9,539 | +0.13(+3.03%) |
Jan 09, 2019 | 4.180 | 4.379 | 4.171 | 4.290 | 8,650 | +0.11(+2.66%) |
Jan 08, 2019 | 4.235 | 4.323 | 4.058 | 4.179 | 16,520 | +0.16(+4.00%) |
Jan 07, 2019 | 4.058 | 4.452 | 4.018 | 4.018 | 17,916 | -0.04(-0.99%) |
Jan 04, 2019 | 3.978 | 4.074 | 3.937 | 4.058 | 2,737 | +0.05(+1.20%) |
Jan 03, 2019 | 3.946 | 4.034 | 3.897 | 4.010 | 2,700 | -0.18(-4.41%) |
Jan 02, 2019 | 3.809 | 4.195 | 3.616 | 4.195 | 11,834 | +0.42(+11.06%) |
Dec 31, 2018 | 3.994 | 4.018 | 3.737 | 3.777 | 34,471 | -0.17(-4.28%) |
Dec 28, 2018 | 3.793 | 4.146 | 3.793 | 3.946 | 21,404 | +0.08(+2.08%) |
Dec 27, 2018 | 3.986 | 4.002 | 3.865 | 3.865 | 19,135 | -0.15(-3.80%) |
Dec 26, 2018 | 4.219 | 4.339 | 3.789 | 4.018 | 32,756 | -0.52(-11.50%) |
Dec 24, 2018 | 3.897 | 4.540 | 3.897 | 4.540 | 14,435 | +0.38(+9.07%) |
Dec 21, 2018 | 4.074 | 4.162 | 3.873 | 4.162 | 19,662 | +0.04(+0.97%) |
Dec 20, 2018 | 4.042 | 4.259 | 4.018 | 4.122 | 38,148 | -0.21(-4.82%) |
Dec 19, 2018 | 4.291 | 4.532 | 4.050 | 4.331 | 13,981 | -0.03(-0.74%) |
Dec 18, 2018 | 4.428 | 4.821 | 4.275 | 4.363 | 5,593 | +0.02(+0.37%) |
Dec 17, 2018 | 4.604 | 4.604 | 4.026 | 4.347 | 21,472 | -0.20(-4.50%) |
Dec 14, 2018 | 4.139 | 4.556 | 4.138 | 4.552 | 8,213 | +0.38(+9.15%) |
Dec 13, 2018 | 4.339 | 4.420 | 3.702 | 4.171 | 57,030 | -0.17(-3.89%) |
Dec 12, 2018 | 4.681 | 4.681 | 4.339 | 4.339 | 3,540 | -0.09(-2.00%) |
Dec 11, 2018 | 4.428 | 4.528 | 4.275 | 4.428 | 23,768 | +0.10(+2.32%) |
Dec 10, 2018 | 4.259 | 4.327 | 4.151 | 4.327 | 7,861 | +0.07(+1.60%) |
Dec 07, 2018 | 4.524 | 4.524 | 4.259 | 4.259 | 22,897 | -0.16(-3.64%) |
Dec 06, 2018 | 4.516 | 4.540 | 4.420 | 4.420 | 15,585 | -0.14(-3.17%) |
Dec 04, 2018 | 4.179 | 4.604 | 4.179 | 4.564 | 11,200 | +0.02(+0.47%) |
Dec 03, 2018 | 4.476 | 4.548 | 4.300 | 4.543 | 22,605 | +0.11(+2.42%) |
Nov 30, 2018 | 4.500 | 4.588 | 4.420 | 4.436 | 7,840 | +0.03(+0.73%) |
Nov 29, 2018 | 4.492 | 4.717 | 4.130 | 4.404 | 58,950 | -0.10(-2.32%) |
Nov 28, 2018 | 4.781 | 4.926 | 4.275 | 4.508 | 37,859 | -0.27(-5.71%) |
Nov 27, 2018 | 4.829 | 4.981 | 4.781 | 4.781 | 2,534 | -0.21(-4.19%) |
Nov 26, 2018 | 5.006 | 5.006 | 4.838 | 4.990 | 16,576 | -0.10(-1.90%) |
Nov 23, 2018 | 5.071 | 5.087 | 4.910 | 5.087 | 1,120 | +0.06(+1.28%) |
Nov 21, 2018 | 5.022 | 5.022 | 5.022 | 0 | +0.03(+0.64%) | |
Nov 20, 2018 | 5.022 | 5.094 | 4.902 | 4.990 | 12,056 | -0.18(-3.42%) |
Nov 19, 2018 | 4.983 | 5.167 | 4.982 | 5.167 | 5,377 | +0.02(+0.47%) |
Nov 16, 2018 | 5.191 | 5.191 | 5.046 | 5.143 | 7,964 | +0.10(+1.91%) |
Nov 15, 2018 | 5.239 | 5.253 | 4.958 | 5.046 | 23,710 | -0.19(-3.68%) |
Nov 14, 2018 | 5.143 | 5.239 | 4.982 | 5.239 | 13,588 | +0.10(+1.87%) |
Nov 13, 2018 | 5.262 | 5.262 | 5.103 | 5.143 | 18,168 | -0.08(-1.54%) |
Nov 12, 2018 | 5.304 | 5.504 | 5.087 | 5.223 | 17,841 | -0.30(-5.39%) |
Nov 09, 2018 | 5.545 | 5.545 | 5.062 | 5.521 | 25,635 | -0.02(-0.28%) |
Nov 08, 2018 | 5.363 | 5.571 | 5.363 | 5.536 | 14,313 | +0.26(+5.02%) |
Nov 07, 2018 | 5.287 | 5.423 | 5.271 | 5.271 | 11,939 | +0.10(+1.86%) |
Nov 06, 2018 | 5.062 | 5.223 | 4.982 | 5.175 | 13,603 | +0.11(+2.22%) |
Nov 05, 2018 | 5.088 | 5.208 | 5.062 | 5.062 | 5,919 | -0.23(-4.26%) |
Nov 02, 2018 | 5.255 | 5.408 | 4.934 | 5.287 | 10,204 | +0.03(+0.61%) |