Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.400 | 3.500 | 3.330 | 3.500 | 41,491 | +0.04(+1.16%) |
Jan 30, 2019 | 3.710 | 3.740 | 3.440 | 3.460 | 39,342 | -0.23(-6.23%) |
Jan 29, 2019 | 3.850 | 3.880 | 3.523 | 3.690 | 63,860 | -0.12(-3.15%) |
Jan 28, 2019 | 3.720 | 3.880 | 3.680 | 3.810 | 18,510 | +0.09(+2.42%) |
Jan 25, 2019 | 3.690 | 3.780 | 3.600 | 3.720 | 58,900 | +0.03(+0.81%) |
Jan 24, 2019 | 3.680 | 3.860 | 3.520 | 3.690 | 47,663 | +0.11(+3.07%) |
Jan 23, 2019 | 3.750 | 4.020 | 3.580 | 3.580 | 58,979 | -0.19(-5.04%) |
Jan 22, 2019 | 3.760 | 3.770 | 3.520 | 3.770 | 68,791 | +0.02(+0.53%) |
Jan 18, 2019 | 3.680 | 3.850 | 3.680 | 3.750 | 17,900 | +0.12(+3.31%) |
Jan 17, 2019 | 3.720 | 3.870 | 3.630 | 3.630 | 100,546 | +0.08(+2.25%) |
Jan 16, 2019 | 3.490 | 3.740 | 3.490 | 3.550 | 110,051 | +0.08(+2.31%) |
Jan 15, 2019 | 3.450 | 3.663 | 3.200 | 3.470 | 837,129 | +0.03(+0.87%) |
Jan 14, 2019 | 3.550 | 3.703 | 3.200 | 3.440 | 102,022 | +0.07(+2.08%) |
Jan 11, 2019 | 3.460 | 3.460 | 3.350 | 3.370 | 2,100 | -0.01(-0.30%) |
Jan 10, 2019 | 3.630 | 3.630 | 3.380 | 3.380 | 16,919 | -0.26(-7.14%) |
Jan 09, 2019 | 3.650 | 3.650 | 3.550 | 3.640 | 24,205 | +0.01(+0.28%) |
Jan 08, 2019 | 3.340 | 3.650 | 3.340 | 3.630 | 7,472 | +0.34(+10.33%) |
Jan 07, 2019 | 3.420 | 3.700 | 3.290 | 3.290 | 23,657 | -0.16(-4.64%) |
Jan 04, 2019 | 3.420 | 3.490 | 3.250 | 3.450 | 21,200 | +0.03(+0.88%) |
Jan 03, 2019 | 3.070 | 3.420 | 3.032 | 3.420 | 26,987 | +0.44(+14.77%) |
Jan 02, 2019 | 3.090 | 3.290 | 2.800 | 2.980 | 44,855 | -0.13(-4.18%) |
Dec 31, 2018 | 3.030 | 3.200 | 2.900 | 3.110 | 64,100 | +0.13(+4.36%) |
Dec 28, 2018 | 2.650 | 3.280 | 2.650 | 2.980 | 81,300 | +0.35(+13.31%) |
Dec 27, 2018 | 2.120 | 2.710 | 2.110 | 2.630 | 294,356 | +0.51(+24.06%) |
Dec 26, 2018 | 2.260 | 2.450 | 2.120 | 2.120 | 165,815 | -0.18(-7.83%) |
Dec 24, 2018 | 2.450 | 2.460 | 2.260 | 2.300 | 52,700 | -0.10(-4.17%) |
Dec 21, 2018 | 2.250 | 2.530 | 2.200 | 2.400 | 93,700 | +0.03(+1.27%) |
Dec 20, 2018 | 2.770 | 2.900 | 2.370 | 2.370 | 139,310 | -0.47(-16.55%) |
Dec 19, 2018 | 3.440 | 3.470 | 2.750 | 2.840 | 20,912 | -0.53(-15.73%) |
Dec 18, 2018 | 3.300 | 3.567 | 3.100 | 3.370 | 19,314 | +0.06(+1.81%) |
Dec 17, 2018 | 3.620 | 3.680 | 3.310 | 3.310 | 34,824 | -0.40(-10.78%) |
Dec 14, 2018 | 3.770 | 3.860 | 3.680 | 3.710 | 12,100 | -0.07(-1.85%) |
Dec 13, 2018 | 3.850 | 3.850 | 3.618 | 3.780 | 11,860 | -0.02(-0.53%) |
Dec 12, 2018 | 3.800 | 3.840 | 3.680 | 3.800 | 12,507 | +0.07(+1.88%) |
Dec 11, 2018 | 3.650 | 3.870 | 3.535 | 3.730 | 108,869 | +0.12(+3.32%) |
Dec 10, 2018 | 3.530 | 3.730 | 3.350 | 3.610 | 25,899 | +0.06(+1.69%) |
Dec 07, 2018 | 3.500 | 3.680 | 3.400 | 3.550 | 21,500 | +0.03(+0.85%) |
Dec 06, 2018 | 3.640 | 3.660 | 3.388 | 3.520 | 23,054 | -0.21(-5.63%) |
Dec 04, 2018 | 3.800 | 3.850 | 3.640 | 3.730 | 33,500 | -0.14(-3.62%) |
Dec 03, 2018 | 4.030 | 4.100 | 3.740 | 3.870 | 66,617 | -0.15(-3.73%) |
Nov 30, 2018 | 4.100 | 4.220 | 4.000 | 4.020 | 37,400 | -0.22(-5.19%) |
Nov 29, 2018 | 3.920 | 4.250 | 3.920 | 4.240 | 28,826 | +0.26(+6.53%) |
Nov 28, 2018 | 3.970 | 3.980 | 3.950 | 3.980 | 25,916 | -0.02(-0.50%) |
Nov 27, 2018 | 4.000 | 4.140 | 3.926 | 4.000 | 19,977 | -0.05(-1.23%) |
Nov 26, 2018 | 3.970 | 4.070 | 3.870 | 4.050 | 93,672 | +0.20(+5.19%) |
Nov 23, 2018 | 3.850 | 3.990 | 3.660 | 3.850 | 27,100 | -0.05(-1.28%) |
Nov 21, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.18(+4.84%) | |
Nov 20, 2018 | 3.730 | 3.840 | 3.340 | 3.720 | 113,605 | -0.10(-2.62%) |
Nov 19, 2018 | 3.800 | 3.980 | 3.670 | 3.820 | 68,149 | -0.02(-0.52%) |
Nov 16, 2018 | 3.870 | 4.870 | 3.530 | 3.840 | 734,600 | -0.09(-2.29%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.800 | 3.930 | 29,593 | -0.07(-1.75%) |
Nov 14, 2018 | 4.010 | 4.010 | 3.926 | 4.000 | 23,782 | +0.02(+0.63%) |
Nov 13, 2018 | 3.920 | 4.040 | 3.900 | 3.975 | 38,288 | +0.00(+0.13%) |
Nov 12, 2018 | 4.060 | 4.080 | 3.940 | 3.970 | 25,897 | -0.12(-2.93%) |
Nov 09, 2018 | 4.210 | 4.210 | 3.930 | 4.090 | 104,700 | -0.11(-2.62%) |
Nov 08, 2018 | 4.150 | 4.270 | 4.010 | 4.200 | 49,931 | +0.12(+2.94%) |
Nov 07, 2018 | 4.090 | 4.150 | 3.900 | 4.080 | 45,607 | +0.02(+0.49%) |
Nov 06, 2018 | 4.220 | 4.240 | 4.020 | 4.060 | 45,194 | -0.04(-0.98%) |
Nov 05, 2018 | 3.950 | 4.110 | 3.950 | 4.100 | 37,339 | +0.20(+5.13%) |
Nov 02, 2018 | 3.850 | 4.230 | 3.850 | 3.900 | 85,600 | +0.04(+1.04%) |