Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.610 | 3.760 | 3.500 | 3.520 | 227,509 | -0.08(-2.22%) |
Feb 27, 2019 | 3.545 | 3.608 | 3.430 | 3.600 | 220,855 | +0.10(+2.87%) |
Feb 26, 2019 | 3.470 | 3.590 | 3.440 | 3.499 | 219,443 | -0.03(-0.84%) |
Feb 25, 2019 | 3.576 | 3.740 | 3.415 | 3.529 | 228,952 | -0.00(-0.02%) |
Feb 22, 2019 | 3.410 | 3.700 | 3.410 | 3.530 | 130,900 | +0.07(+2.02%) |
Feb 21, 2019 | 3.525 | 3.640 | 3.410 | 3.460 | 176,720 | -0.09(-2.54%) |
Feb 20, 2019 | 3.838 | 3.990 | 3.537 | 3.550 | 244,581 | -0.18(-4.91%) |
Feb 19, 2019 | 3.670 | 3.890 | 3.670 | 3.733 | 509,310 | +0.08(+2.08%) |
Feb 15, 2019 | 3.591 | 3.740 | 3.524 | 3.658 | 260,600 | +0.16(+4.67%) |
Feb 14, 2019 | 3.820 | 3.820 | 3.441 | 3.494 | 201,770 | -0.12(-3.45%) |
Feb 13, 2019 | 3.710 | 3.740 | 3.566 | 3.619 | 393,262 | +0.06(+1.62%) |
Feb 12, 2019 | 3.361 | 3.580 | 3.291 | 3.561 | 242,971 | +0.20(+5.90%) |
Feb 11, 2019 | 3.480 | 3.480 | 3.250 | 3.363 | 152,114 | +0.11(+3.38%) |
Feb 08, 2019 | 3.537 | 3.610 | 3.253 | 3.253 | 204,900 | -0.22(-6.22%) |
Feb 07, 2019 | 3.660 | 3.690 | 3.461 | 3.469 | 288,582 | -0.17(-4.70%) |
Feb 06, 2019 | 3.700 | 3.710 | 3.560 | 3.640 | 398,798 | -0.04(-1.16%) |
Feb 05, 2019 | 3.775 | 4.020 | 3.630 | 3.683 | 708,485 | -0.35(-8.60%) |
Feb 04, 2019 | 4.383 | 4.540 | 3.980 | 4.029 | 451,325 | -0.16(-3.82%) |
Feb 01, 2019 | 4.564 | 4.780 | 4.040 | 4.189 | 349,900 | -0.24(-5.47%) |
Jan 31, 2019 | 4.095 | 4.508 | 3.900 | 4.431 | 382,110 | +0.28(+6.78%) |
Jan 30, 2019 | 3.620 | 4.150 | 3.510 | 4.150 | 190,988 | +0.55(+15.39%) |
Jan 29, 2019 | 3.840 | 3.840 | 3.540 | 3.597 | 132,642 | -0.04(-1.11%) |
Jan 28, 2019 | 3.430 | 3.640 | 3.260 | 3.637 | 245,050 | +0.38(+11.56%) |
Jan 25, 2019 | 3.350 | 3.387 | 3.130 | 3.260 | 70,600 | +0.14(+4.61%) |
Jan 24, 2019 | 3.099 | 3.150 | 3.036 | 3.116 | 68,105 | +0.02(+0.50%) |
Jan 23, 2019 | 3.200 | 3.200 | 3.053 | 3.101 | 89,047 | -0.02(-0.61%) |
Jan 22, 2019 | 3.250 | 3.250 | 3.029 | 3.120 | 116,237 | -0.15(-4.65%) |
Jan 18, 2019 | 3.323 | 3.400 | 3.272 | 3.272 | 141,200 | -0.08(-2.31%) |
Jan 17, 2019 | 3.302 | 3.440 | 3.270 | 3.349 | 186,633 | +0.02(+0.59%) |
Jan 16, 2019 | 3.347 | 3.538 | 3.250 | 3.330 | 82,059 | +0.01(+0.29%) |
Jan 15, 2019 | 3.423 | 3.492 | 3.300 | 3.320 | 213,026 | -0.08(-2.35%) |
Jan 14, 2019 | 3.244 | 3.430 | 3.223 | 3.400 | 178,750 | +0.17(+5.11%) |
Jan 11, 2019 | 3.424 | 3.457 | 3.190 | 3.235 | 316,300 | +0.03(+1.08%) |
Jan 10, 2019 | 3.015 | 3.399 | 2.980 | 3.200 | 321,677 | +0.22(+7.30%) |
Jan 09, 2019 | 2.800 | 3.050 | 2.798 | 2.982 | 354,309 | +0.29(+10.87%) |
Jan 08, 2019 | 2.711 | 2.800 | 2.621 | 2.690 | 72,272 | +0.03(+1.13%) |
Jan 07, 2019 | 2.632 | 2.720 | 2.570 | 2.660 | 33,345 | +0.06(+2.30%) |
Jan 04, 2019 | 2.570 | 2.675 | 2.570 | 2.600 | 38,600 | +0.14(+5.64%) |
Jan 03, 2019 | 2.281 | 2.540 | 2.250 | 2.461 | 75,567 | +0.17(+7.33%) |
Jan 02, 2019 | 2.279 | 2.437 | 2.150 | 2.293 | 34,950 | +0.01(+0.40%) |
Dec 31, 2018 | 2.152 | 2.350 | 2.110 | 2.284 | 75,000 | +0.17(+8.20%) |
Dec 28, 2018 | 1.750 | 2.136 | 1.750 | 2.111 | 57,800 | +0.21(+11.28%) |
Dec 27, 2018 | 1.850 | 1.990 | 1.849 | 1.897 | 68,775 | -0.05(-2.72%) |
Dec 26, 2018 | 1.830 | 1.990 | 1.830 | 1.950 | 37,671 | +0.12(+6.75%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.757 | 1.827 | 82,600 | -0.09(-4.86%) |
Dec 21, 2018 | 2.075 | 2.094 | 1.900 | 1.920 | 157,800 | -0.14(-7.02%) |
Dec 20, 2018 | 2.210 | 2.265 | 2.040 | 2.065 | 84,578 | -0.15(-6.83%) |
Dec 19, 2018 | 2.353 | 2.480 | 2.150 | 2.216 | 59,754 | -0.10(-4.47%) |
Dec 18, 2018 | 2.387 | 2.402 | 2.300 | 2.320 | 88,686 | -0.10(-4.13%) |
Dec 17, 2018 | 2.557 | 2.610 | 2.366 | 2.420 | 101,091 | -0.19(-7.40%) |
Dec 14, 2018 | 2.680 | 2.680 | 2.359 | 2.613 | 53,400 | -0.05(-1.75%) |
Dec 13, 2018 | 2.980 | 2.980 | 2.563 | 2.660 | 150,873 | -0.14(-4.87%) |
Dec 12, 2018 | 2.848 | 2.940 | 2.764 | 2.796 | 116,976 | +0.00(+0.06%) |
Dec 11, 2018 | 2.810 | 2.900 | 2.715 | 2.795 | 78,029 | -0.05(-1.60%) |
Dec 10, 2018 | 2.780 | 2.840 | 2.640 | 2.840 | 51,597 | +0.10(+3.81%) |
Dec 07, 2018 | 2.830 | 2.891 | 2.668 | 2.736 | 73,000 | +0.10(+3.63%) |
Dec 06, 2018 | 2.366 | 2.890 | 2.180 | 2.640 | 280,990 | -0.23(-8.12%) |
Dec 04, 2018 | 3.070 | 3.070 | 2.825 | 2.873 | 66,800 | -0.17(-5.45%) |