Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.450 | 4.450 | 4.280 | 4.320 | 538,971 | -0.12(-2.70%) |
Jan 30, 2019 | 4.440 | 4.470 | 4.400 | 4.440 | 273,615 | +0.01(+0.23%) |
Jan 29, 2019 | 4.430 | 4.440 | 4.400 | 4.430 | 436,933 | +0.01(+0.23%) |
Jan 28, 2019 | 4.430 | 4.430 | 4.390 | 4.420 | 81,114 | -0.03(-0.67%) |
Jan 25, 2019 | 4.440 | 4.460 | 4.410 | 4.450 | 110,691 | +0.03(+0.68%) |
Jan 24, 2019 | 4.430 | 4.450 | 4.380 | 4.420 | 103,666 | +0.00(+0.00%) |
Jan 23, 2019 | 4.430 | 4.500 | 4.390 | 4.420 | 184,823 | -0.01(-0.23%) |
Jan 22, 2019 | 4.380 | 4.480 | 4.310 | 4.430 | 226,841 | +0.04(+0.91%) |
Jan 21, 2019 | 4.340 | 4.440 | 4.340 | 4.390 | 69,610 | +0.07(+1.62%) |
Jan 18, 2019 | 4.300 | 4.330 | 4.260 | 4.320 | 108,778 | -0.02(-0.46%) |
Jan 17, 2019 | 4.340 | 4.360 | 4.280 | 4.340 | 48,995 | +0.00(+0.00%) |
Jan 16, 2019 | 4.370 | 4.390 | 4.340 | 4.340 | 74,776 | -0.03(-0.69%) |
Jan 15, 2019 | 4.320 | 4.370 | 4.280 | 4.370 | 64,417 | +0.07(+1.63%) |
Jan 14, 2019 | 4.300 | 4.320 | 4.250 | 4.300 | 73,701 | -0.02(-0.46%) |
Jan 11, 2019 | 4.190 | 4.360 | 4.190 | 4.320 | 157,140 | +0.01(+0.23%) |
Jan 10, 2019 | 4.250 | 4.350 | 4.230 | 4.310 | 126,605 | +0.05(+1.17%) |
Jan 09, 2019 | 4.200 | 4.340 | 4.200 | 4.260 | 251,170 | +0.00(+0.00%) |
Jan 08, 2019 | 4.260 | 4.350 | 4.260 | 4.260 | 131,240 | +0.04(+0.95%) |
Jan 07, 2019 | 4.240 | 4.280 | 4.190 | 4.220 | 56,022 | +0.02(+0.48%) |
Jan 04, 2019 | 4.180 | 4.250 | 4.180 | 4.200 | 69,541 | +0.04(+0.96%) |
Jan 03, 2019 | 4.170 | 4.230 | 4.160 | 4.160 | 95,531 | -0.02(-0.48%) |
Jan 02, 2019 | 3.990 | 4.210 | 3.900 | 4.180 | 121,975 | +0.14(+3.47%) |
Dec 31, 2018 | 4.040 | 4.040 | 4.040 | 0 | +0.06(+1.51%) | |
Dec 28, 2018 | 3.800 | 4.000 | 3.790 | 3.980 | 130,465 | +0.16(+4.19%) |
Dec 27, 2018 | 3.790 | 3.830 | 3.740 | 3.820 | 257,202 | +0.01(+0.26%) |
Dec 24, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
Dec 21, 2018 | 3.860 | 3.880 | 3.840 | 3.860 | 354,081 | +0.00(+0.00%) |
Dec 20, 2018 | 3.980 | 4.000 | 3.800 | 3.860 | 161,393 | -0.13(-3.26%) |
Dec 19, 2018 | 4.000 | 4.020 | 3.960 | 3.990 | 227,632 | -0.01(-0.25%) |
Dec 18, 2018 | 4.080 | 4.100 | 4.000 | 4.000 | 108,336 | -0.08(-1.96%) |
Dec 17, 2018 | 4.120 | 4.170 | 4.060 | 4.080 | 257,940 | -0.03(-0.73%) |
Dec 14, 2018 | 4.140 | 4.140 | 4.090 | 4.110 | 100,887 | -0.05(-1.20%) |
Dec 13, 2018 | 4.130 | 4.180 | 4.100 | 4.160 | 103,640 | +0.02(+0.48%) |
Dec 12, 2018 | 4.220 | 4.220 | 4.100 | 4.140 | 128,262 | -0.06(-1.43%) |
Dec 11, 2018 | 4.220 | 4.230 | 4.150 | 4.200 | 79,679 | -0.01(-0.24%) |
Dec 10, 2018 | 4.200 | 4.210 | 4.090 | 4.210 | 138,944 | -0.02(-0.47%) |
Dec 07, 2018 | 4.320 | 4.320 | 4.110 | 4.230 | 215,182 | +0.04(+0.95%) |
Dec 06, 2018 | 4.190 | 4.220 | 4.140 | 4.190 | 132,560 | -0.03(-0.71%) |
Dec 05, 2018 | 4.220 | 4.240 | 4.180 | 4.220 | 276,460 | +0.00(+0.00%) |
Dec 04, 2018 | 4.230 | 4.270 | 4.160 | 4.220 | 279,498 | -0.01(-0.24%) |
Dec 03, 2018 | 4.100 | 4.250 | 4.040 | 4.230 | 230,410 | +0.20(+4.96%) |
Nov 30, 2018 | 4.040 | 4.040 | 3.980 | 4.030 | 250,086 | -0.02(-0.49%) |
Nov 29, 2018 | 4.010 | 4.070 | 4.010 | 4.050 | 392,488 | +0.04(+1.00%) |
Nov 28, 2018 | 3.990 | 4.040 | 3.930 | 4.010 | 130,087 | +0.03(+0.75%) |
Nov 27, 2018 | 4.050 | 4.050 | 3.980 | 3.980 | 148,598 | -0.11(-2.69%) |
Nov 26, 2018 | 4.140 | 4.190 | 4.060 | 4.090 | 134,496 | -0.02(-0.49%) |
Nov 23, 2018 | 4.200 | 4.250 | 4.090 | 4.110 | 313,064 | -0.09(-2.14%) |
Nov 22, 2018 | 4.270 | 4.300 | 4.200 | 4.200 | 62,644 | -0.04(-0.94%) |
Nov 21, 2018 | 4.250 | 4.360 | 4.220 | 4.240 | 683,176 | +0.01(+0.24%) |
Nov 20, 2018 | 4.260 | 4.260 | 4.180 | 4.230 | 100,449 | -0.05(-1.17%) |
Nov 19, 2018 | 4.250 | 4.390 | 4.230 | 4.280 | 337,678 | +0.00(+0.00%) |
Nov 16, 2018 | 4.070 | 4.290 | 4.070 | 4.280 | 604,781 | +0.20(+4.90%) |
Nov 15, 2018 | 3.930 | 4.080 | 3.760 | 4.080 | 434,889 | +0.16(+4.08%) |
Nov 14, 2018 | 3.740 | 3.960 | 3.740 | 3.920 | 516,037 | +0.26(+7.10%) |
Nov 13, 2018 | 3.770 | 3.810 | 3.650 | 3.660 | 189,253 | -0.13(-3.43%) |
Nov 12, 2018 | 3.830 | 3.830 | 3.780 | 3.790 | 63,081 | -0.03(-0.79%) |
Nov 09, 2018 | 3.760 | 3.820 | 3.750 | 3.820 | 121,884 | +0.02(+0.53%) |
Nov 08, 2018 | 3.870 | 3.870 | 3.770 | 3.800 | 112,682 | -0.11(-2.81%) |
Nov 07, 2018 | 3.880 | 3.940 | 3.790 | 3.910 | 138,606 | +0.04(+1.03%) |
Nov 06, 2018 | 3.700 | 3.870 | 3.690 | 3.870 | 233,204 | +0.19(+5.16%) |
Nov 05, 2018 | 3.630 | 3.690 | 3.630 | 3.680 | 52,519 | +0.06(+1.66%) |
Nov 02, 2018 | 3.750 | 3.750 | 3.600 | 3.620 | 65,719 | -0.12(-3.21%) |