Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.320 | 4.328 | 4.156 | 4.189 | 27,309 | +0.00(+0.02%) |
Mar 28, 2019 | 4.328 | 4.328 | 4.144 | 4.188 | 19,505 | -0.07(-1.65%) |
Mar 27, 2019 | 4.235 | 4.426 | 4.214 | 4.258 | 30,758 | -0.07(-1.60%) |
Mar 26, 2019 | 4.581 | 4.731 | 4.319 | 4.328 | 7,606 | -0.14(-3.06%) |
Mar 25, 2019 | 4.344 | 4.493 | 4.336 | 4.464 | 4,206 | -0.19(-4.12%) |
Mar 22, 2019 | 4.352 | 4.656 | 4.312 | 4.656 | 5,510 | -0.04(-0.84%) |
Mar 21, 2019 | 4.818 | 4.891 | 4.630 | 4.695 | 7,237 | +0.00(+0.00%) |
Mar 20, 2019 | 4.369 | 4.769 | 4.369 | 4.695 | 14,030 | +0.40(+9.43%) |
Mar 19, 2019 | 4.236 | 4.309 | 4.236 | 4.291 | 2,046 | +0.03(+0.66%) |
Mar 18, 2019 | 4.361 | 4.369 | 4.234 | 4.263 | 4,698 | -0.06(-1.34%) |
Mar 15, 2019 | 4.246 | 4.360 | 4.214 | 4.320 | 4,286 | -0.06(-1.29%) |
Mar 14, 2019 | 4.533 | 4.589 | 4.370 | 4.377 | 6,461 | -0.22(-4.86%) |
Mar 13, 2019 | 4.165 | 4.622 | 4.165 | 4.601 | 28,121 | +0.41(+9.85%) |
Mar 12, 2019 | 4.312 | 4.480 | 4.188 | 4.188 | 5,818 | -0.19(-4.31%) |
Mar 11, 2019 | 4.352 | 4.410 | 4.205 | 4.377 | 7,843 | +0.13(+3.08%) |
Mar 08, 2019 | 4.254 | 4.311 | 4.132 | 4.246 | 16,899 | -0.04(-0.95%) |
Mar 07, 2019 | 4.528 | 4.528 | 4.287 | 4.287 | 2,397 | -0.11(-2.42%) |
Mar 06, 2019 | 4.516 | 4.736 | 3.936 | 4.393 | 16,926 | -0.29(-6.11%) |
Mar 05, 2019 | 4.859 | 4.901 | 4.499 | 4.679 | 5,790 | -0.02(-0.52%) |
Mar 04, 2019 | 5.022 | 5.022 | 4.695 | 4.703 | 11,025 | -0.05(-1.03%) |
Mar 01, 2019 | 4.899 | 4.924 | 4.736 | 4.752 | 17,267 | -0.14(-2.84%) |
Feb 28, 2019 | 4.834 | 4.899 | 4.761 | 4.891 | 5,959 | +0.14(+2.90%) |
Feb 27, 2019 | 4.752 | 4.815 | 4.752 | 4.753 | 558 | +0.02(+0.36%) |
Feb 26, 2019 | 4.875 | 4.875 | 4.736 | 4.736 | 618 | -0.05(-1.02%) |
Feb 25, 2019 | 4.736 | 4.875 | 4.736 | 4.785 | 4,622 | +0.02(+0.51%) |
Feb 22, 2019 | 4.842 | 4.842 | 4.695 | 4.761 | 3,184 | -0.02(-0.34%) |
Feb 21, 2019 | 4.728 | 4.777 | 4.695 | 4.777 | 2,394 | +0.20(+4.46%) |
Feb 20, 2019 | 4.877 | 4.877 | 4.573 | 4.573 | 974 | -0.31(-6.36%) |
Feb 19, 2019 | 4.899 | 4.899 | 4.769 | 4.883 | 2,542 | +0.07(+1.53%) |
Feb 15, 2019 | 4.899 | 4.899 | 4.712 | 4.810 | 11,021 | +0.02(+0.51%) |
Feb 14, 2019 | 4.801 | 4.801 | 4.699 | 4.785 | 4,501 | -0.02(-0.33%) |
Feb 13, 2019 | 4.641 | 4.801 | 4.611 | 4.801 | 2,318 | +0.20(+4.35%) |
Feb 12, 2019 | 4.625 | 4.657 | 4.577 | 4.601 | 11,963 | +0.00(+0.00%) |
Feb 11, 2019 | 4.361 | 4.633 | 4.361 | 4.601 | 17,319 | +0.24(+5.50%) |
Feb 08, 2019 | 4.345 | 4.441 | 4.137 | 4.361 | 8,872 | -0.07(-1.50%) |
Feb 07, 2019 | 4.337 | 4.472 | 4.313 | 4.428 | 5,994 | -0.09(-1.89%) |
Feb 06, 2019 | 4.713 | 4.841 | 4.265 | 4.513 | 30,382 | -0.21(-4.41%) |
Feb 05, 2019 | 4.809 | 4.809 | 4.641 | 4.721 | 19,861 | -0.18(-3.59%) |
Feb 04, 2019 | 4.799 | 4.921 | 4.713 | 4.897 | 7,808 | +0.28(+6.06%) |
Feb 01, 2019 | 4.233 | 5.177 | 4.233 | 4.617 | 83,730 | +0.45(+10.75%) |
Jan 31, 2019 | 4.145 | 4.242 | 4.001 | 4.169 | 10,792 | +0.02(+0.58%) |
Jan 30, 2019 | 4.289 | 4.321 | 4.145 | 4.145 | 10,769 | -0.18(-4.07%) |
Jan 29, 2019 | 4.379 | 4.379 | 4.321 | 4.321 | 8,183 | -0.08(-1.82%) |
Jan 28, 2019 | 4.409 | 4.409 | 4.401 | 4.401 | 1,834 | +0.03(+0.73%) |
Jan 25, 2019 | 4.409 | 4.417 | 4.321 | 4.369 | 3,624 | +0.05(+1.11%) |
Jan 24, 2019 | 4.441 | 4.441 | 4.321 | 4.321 | 2,078 | -0.02(-0.37%) |
Jan 23, 2019 | 4.537 | 4.537 | 4.337 | 4.337 | 8,013 | -0.29(-6.23%) |
Jan 22, 2019 | 4.601 | 4.625 | 4.537 | 4.625 | 2,089 | +0.02(+0.52%) |
Jan 18, 2019 | 4.409 | 4.665 | 4.321 | 4.601 | 12,996 | +0.10(+2.13%) |
Jan 17, 2019 | 4.471 | 4.745 | 4.467 | 4.505 | 5,768 | +0.06(+1.44%) |
Jan 16, 2019 | 4.643 | 4.643 | 4.441 | 4.441 | 2,376 | -0.02(-0.47%) |
Jan 15, 2019 | 4.681 | 4.685 | 4.361 | 4.462 | 4,772 | -0.10(-2.17%) |
Jan 14, 2019 | 4.609 | 4.641 | 4.557 | 4.561 | 3,026 | +0.10(+2.15%) |
Jan 11, 2019 | 4.305 | 4.601 | 4.305 | 4.465 | 8,997 | +0.06(+1.45%) |
Jan 10, 2019 | 4.337 | 4.579 | 4.311 | 4.401 | 9,580 | +0.13(+3.03%) |
Jan 09, 2019 | 4.162 | 4.361 | 4.153 | 4.272 | 8,686 | +0.11(+2.66%) |
Jan 08, 2019 | 4.217 | 4.305 | 4.041 | 4.161 | 16,589 | +0.16(+4.00%) |
Jan 07, 2019 | 4.041 | 4.433 | 4.001 | 4.001 | 17,991 | -0.04(-0.99%) |
Jan 04, 2019 | 3.961 | 4.057 | 3.921 | 4.041 | 2,749 | +0.05(+1.20%) |
Jan 03, 2019 | 3.929 | 4.017 | 3.881 | 3.993 | 2,711 | -0.18(-4.41%) |