Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |
Feb 01, 2019 | 2.320 | 2.360 | 2.120 | 2.230 | 196,500 | -0.12(-5.11%) |
Jan 31, 2019 | 2.540 | 2.760 | 2.324 | 2.350 | 717,008 | -0.03(-1.26%) |
Jan 30, 2019 | 2.410 | 2.450 | 2.320 | 2.380 | 41,392 | -0.04(-1.65%) |
Jan 29, 2019 | 2.520 | 2.520 | 2.370 | 2.420 | 71,586 | -0.10(-3.97%) |
Jan 28, 2019 | 2.580 | 2.580 | 2.410 | 2.520 | 27,492 | -0.06(-2.33%) |
Jan 25, 2019 | 2.430 | 2.680 | 2.370 | 2.580 | 129,000 | +0.15(+6.17%) |
Jan 24, 2019 | 2.190 | 2.540 | 2.110 | 2.430 | 114,486 | +0.24(+10.96%) |
Jan 23, 2019 | 2.190 | 2.299 | 2.060 | 2.190 | 102,598 | +0.00(+0.00%) |
Jan 22, 2019 | 2.250 | 2.290 | 2.155 | 2.190 | 25,114 | -0.10(-4.37%) |
Jan 18, 2019 | 2.230 | 2.300 | 2.050 | 2.290 | 73,200 | +0.03(+1.33%) |
Jan 17, 2019 | 2.300 | 2.520 | 2.180 | 2.260 | 114,532 | +0.01(+0.44%) |
Jan 16, 2019 | 2.400 | 2.410 | 2.220 | 2.250 | 309,862 | -0.09(-3.85%) |
Jan 15, 2019 | 2.550 | 2.560 | 2.320 | 2.340 | 137,206 | -0.22(-8.59%) |
Jan 14, 2019 | 2.570 | 2.650 | 2.554 | 2.560 | 26,595 | -0.05(-1.92%) |
Jan 11, 2019 | 2.670 | 2.790 | 2.450 | 2.610 | 70,500 | -0.18(-6.45%) |
Jan 10, 2019 | 2.820 | 2.900 | 2.720 | 2.790 | 60,090 | -0.02(-0.71%) |
Jan 09, 2019 | 2.710 | 3.030 | 2.710 | 2.810 | 178,937 | +0.04(+1.44%) |
Jan 08, 2019 | 2.740 | 2.792 | 2.650 | 2.770 | 49,820 | +0.05(+1.84%) |
Jan 07, 2019 | 2.620 | 2.840 | 2.600 | 2.720 | 155,537 | +0.08(+3.03%) |
Jan 04, 2019 | 2.450 | 2.720 | 2.450 | 2.640 | 91,700 | +0.23(+9.54%) |
Jan 03, 2019 | 2.300 | 2.450 | 2.300 | 2.410 | 44,650 | +0.07(+2.99%) |
Jan 02, 2019 | 2.040 | 2.480 | 2.000 | 2.340 | 176,688 | +0.22(+10.38%) |
Dec 31, 2018 | 2.260 | 2.490 | 2.000 | 2.120 | 223,100 | -0.15(-6.61%) |
Dec 28, 2018 | 1.850 | 2.320 | 1.850 | 2.270 | 276,700 | +0.42(+22.70%) |
Dec 27, 2018 | 1.990 | 2.120 | 1.850 | 1.850 | 408,733 | -0.09(-4.64%) |
Dec 26, 2018 | 2.120 | 2.200 | 1.900 | 1.940 | 598,853 | -0.19(-8.92%) |
Dec 24, 2018 | 2.180 | 2.250 | 2.115 | 2.130 | 129,000 | -0.12(-5.33%) |
Dec 21, 2018 | 2.750 | 2.840 | 2.100 | 2.250 | 163,600 | -0.50(-18.18%) |
Dec 20, 2018 | 3.140 | 3.200 | 2.750 | 2.750 | 220,130 | -0.45(-14.06%) |
Dec 19, 2018 | 3.350 | 3.365 | 3.100 | 3.200 | 61,442 | -0.15(-4.48%) |
Dec 18, 2018 | 3.370 | 3.470 | 3.350 | 3.350 | 42,352 | -0.10(-2.90%) |
Dec 17, 2018 | 3.530 | 3.630 | 3.400 | 3.450 | 61,007 | -0.08(-2.27%) |
Dec 14, 2018 | 3.570 | 3.760 | 3.530 | 3.530 | 17,300 | -0.10(-2.75%) |
Dec 13, 2018 | 3.650 | 3.770 | 3.630 | 3.630 | 75,609 | +0.01(+0.28%) |
Dec 12, 2018 | 3.600 | 3.770 | 3.590 | 3.620 | 77,632 | -0.08(-2.16%) |
Dec 11, 2018 | 3.630 | 3.700 | 3.550 | 3.700 | 64,706 | +0.10(+2.78%) |
Dec 10, 2018 | 3.760 | 3.770 | 3.550 | 3.600 | 169,381 | -0.15(-4.00%) |
Dec 07, 2018 | 3.750 | 3.850 | 3.750 | 3.750 | 13,700 | -0.01(-0.27%) |
Dec 06, 2018 | 3.760 | 3.920 | 3.760 | 3.760 | 61,420 | -0.10(-2.59%) |
Dec 04, 2018 | 3.750 | 3.900 | 3.720 | 3.860 | 51,700 | +0.06(+1.71%) |