Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.140 | 4.200 | 4.126 | 4.170 | 47,000 | +0.06(+1.46%) |
Mar 28, 2019 | 4.190 | 4.200 | 4.070 | 4.110 | 38,953 | -0.08(-1.91%) |
Mar 27, 2019 | 4.160 | 4.210 | 4.090 | 4.190 | 33,025 | +0.02(+0.48%) |
Mar 26, 2019 | 4.105 | 4.280 | 4.105 | 4.170 | 41,470 | -0.08(-1.88%) |
Mar 25, 2019 | 4.120 | 4.270 | 4.060 | 4.250 | 81,844 | +0.10(+2.41%) |
Mar 22, 2019 | 4.210 | 4.276 | 4.010 | 4.150 | 78,100 | -0.07(-1.66%) |
Mar 21, 2019 | 4.190 | 4.248 | 4.130 | 4.220 | 42,928 | +0.02(+0.48%) |
Mar 20, 2019 | 4.100 | 4.240 | 4.100 | 4.200 | 40,555 | +0.10(+2.44%) |
Mar 19, 2019 | 4.180 | 4.190 | 4.080 | 4.100 | 53,524 | -0.05(-1.20%) |
Mar 18, 2019 | 4.090 | 4.190 | 4.090 | 4.150 | 16,363 | +0.07(+1.72%) |
Mar 15, 2019 | 4.110 | 4.150 | 4.060 | 4.080 | 106,400 | -0.02(-0.49%) |
Mar 14, 2019 | 3.990 | 4.160 | 3.960 | 4.100 | 43,031 | +0.02(+0.49%) |
Mar 13, 2019 | 4.210 | 4.260 | 3.980 | 4.080 | 57,645 | -0.09(-2.16%) |
Mar 12, 2019 | 4.070 | 4.210 | 4.029 | 4.170 | 26,173 | +0.12(+2.96%) |
Mar 11, 2019 | 4.000 | 4.109 | 4.000 | 4.050 | 39,000 | +0.08(+2.02%) |
Mar 08, 2019 | 3.960 | 4.090 | 3.960 | 3.970 | 73,400 | -0.04(-1.00%) |
Mar 07, 2019 | 4.180 | 4.300 | 3.980 | 4.010 | 90,649 | -0.17(-4.07%) |
Mar 06, 2019 | 4.270 | 4.320 | 4.120 | 4.180 | 130,994 | -0.09(-2.11%) |
Mar 05, 2019 | 4.290 | 4.300 | 4.250 | 4.270 | 69,396 | +0.02(+0.47%) |
Mar 04, 2019 | 4.250 | 4.290 | 4.245 | 4.250 | 68,730 | +0.00(+0.00%) |
Mar 01, 2019 | 4.320 | 4.320 | 4.250 | 4.250 | 52,200 | -0.07(-1.62%) |
Feb 28, 2019 | 4.510 | 4.510 | 4.250 | 4.320 | 197,307 | -0.27(-5.88%) |
Feb 27, 2019 | 4.640 | 4.690 | 4.530 | 4.590 | 2,583,036 | -0.06(-1.29%) |
Feb 26, 2019 | 4.710 | 4.735 | 4.600 | 4.650 | 59,617 | -0.13(-2.72%) |
Feb 25, 2019 | 4.600 | 4.850 | 4.570 | 4.780 | 119,754 | +0.15(+3.24%) |
Feb 22, 2019 | 4.570 | 4.660 | 4.480 | 4.630 | 60,600 | +0.07(+1.54%) |
Feb 21, 2019 | 4.570 | 4.630 | 4.560 | 4.560 | 60,542 | -0.05(-1.08%) |
Feb 20, 2019 | 4.810 | 4.886 | 4.610 | 4.610 | 62,741 | -0.24(-4.95%) |
Feb 19, 2019 | 4.580 | 4.900 | 4.555 | 4.850 | 139,866 | +0.23(+4.98%) |
Feb 15, 2019 | 4.360 | 4.650 | 4.360 | 4.620 | 197,800 | +0.26(+5.96%) |
Feb 14, 2019 | 4.420 | 4.480 | 4.350 | 4.360 | 37,535 | -0.11(-2.46%) |
Feb 13, 2019 | 4.400 | 4.490 | 4.350 | 4.470 | 65,896 | +0.06(+1.36%) |
Feb 12, 2019 | 4.380 | 4.410 | 4.330 | 4.410 | 59,929 | +0.03(+0.68%) |
Feb 11, 2019 | 4.370 | 4.400 | 4.270 | 4.380 | 47,942 | +0.04(+0.92%) |
Feb 08, 2019 | 4.150 | 4.370 | 4.105 | 4.340 | 51,400 | +0.16(+3.83%) |
Feb 07, 2019 | 3.850 | 4.240 | 3.810 | 4.180 | 157,315 | +0.13(+3.21%) |
Feb 06, 2019 | 4.010 | 4.260 | 4.010 | 4.050 | 99,993 | +0.07(+1.76%) |
Feb 05, 2019 | 4.080 | 4.090 | 3.960 | 3.980 | 35,090 | -0.08(-1.97%) |
Feb 04, 2019 | 3.970 | 4.100 | 3.910 | 4.060 | 64,804 | +0.11(+2.78%) |
Feb 01, 2019 | 3.860 | 3.990 | 3.840 | 3.950 | 68,400 | +0.10(+2.60%) |
Jan 31, 2019 | 3.820 | 3.910 | 3.820 | 3.850 | 58,720 | +0.01(+0.26%) |
Jan 30, 2019 | 3.790 | 3.915 | 3.692 | 3.840 | 39,961 | +0.10(+2.67%) |
Jan 29, 2019 | 3.870 | 3.920 | 3.690 | 3.740 | 93,202 | -0.09(-2.35%) |
Jan 28, 2019 | 3.780 | 3.910 | 3.730 | 3.830 | 51,725 | -0.02(-0.52%) |
Jan 25, 2019 | 3.840 | 3.960 | 3.810 | 3.850 | 78,400 | +0.01(+0.26%) |
Jan 24, 2019 | 3.840 | 3.910 | 3.665 | 3.840 | 54,587 | +0.02(+0.52%) |
Jan 23, 2019 | 3.880 | 3.980 | 3.770 | 3.820 | 61,975 | -0.05(-1.29%) |
Jan 22, 2019 | 3.980 | 4.000 | 3.810 | 3.870 | 125,723 | -0.14(-3.49%) |
Jan 18, 2019 | 4.000 | 4.200 | 3.980 | 4.010 | 208,300 | +0.04(+1.01%) |
Jan 17, 2019 | 3.830 | 4.030 | 3.820 | 3.970 | 51,459 | +0.11(+2.85%) |
Jan 16, 2019 | 4.050 | 4.070 | 3.850 | 3.860 | 100,478 | -0.18(-4.46%) |
Jan 15, 2019 | 4.120 | 4.170 | 3.920 | 4.040 | 214,617 | -0.07(-1.70%) |
Jan 14, 2019 | 3.930 | 4.200 | 3.903 | 4.110 | 70,883 | +0.12(+3.01%) |
Jan 11, 2019 | 3.780 | 4.020 | 3.780 | 3.990 | 68,700 | +0.21(+5.56%) |
Jan 10, 2019 | 3.840 | 3.840 | 3.610 | 3.780 | 79,138 | -0.05(-1.31%) |
Jan 09, 2019 | 3.770 | 3.900 | 3.560 | 3.830 | 27,066 | +0.05(+1.32%) |
Jan 08, 2019 | 3.900 | 3.960 | 3.730 | 3.780 | 88,399 | -0.08(-2.07%) |
Jan 07, 2019 | 3.800 | 3.880 | 3.330 | 3.860 | 87,192 | +0.05(+1.31%) |
Jan 04, 2019 | 3.540 | 3.860 | 3.450 | 3.810 | 65,200 | +0.31(+8.86%) |
Jan 03, 2019 | 3.630 | 3.650 | 3.465 | 3.500 | 71,408 | -0.15(-4.11%) |