Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.470 | 3.500 | 3.220 | 3.390 | 129,771 | -0.06(-1.74%) |
Feb 27, 2019 | 3.540 | 3.620 | 3.450 | 3.450 | 61,529 | -0.18(-4.96%) |
Feb 26, 2019 | 3.430 | 3.680 | 3.430 | 3.630 | 129,128 | +0.20(+5.83%) |
Feb 25, 2019 | 3.630 | 3.670 | 3.410 | 3.430 | 159,825 | -0.25(-6.79%) |
Feb 22, 2019 | 3.880 | 3.910 | 3.620 | 3.680 | 174,800 | -0.27(-6.84%) |
Feb 21, 2019 | 3.960 | 4.008 | 3.900 | 3.950 | 79,636 | -0.04(-1.00%) |
Feb 20, 2019 | 4.030 | 4.040 | 3.940 | 3.990 | 128,236 | +0.03(+0.76%) |
Feb 19, 2019 | 4.150 | 4.170 | 3.950 | 3.960 | 171,523 | -0.27(-6.38%) |
Feb 15, 2019 | 4.200 | 4.290 | 4.050 | 4.230 | 132,800 | +0.05(+1.20%) |
Feb 14, 2019 | 4.240 | 4.300 | 4.050 | 4.180 | 143,677 | -0.12(-2.79%) |
Feb 13, 2019 | 4.400 | 4.500 | 4.210 | 4.300 | 187,124 | -0.22(-4.87%) |
Feb 12, 2019 | 4.450 | 4.560 | 4.090 | 4.520 | 526,145 | -0.01(-0.22%) |
Feb 11, 2019 | 5.930 | 6.020 | 4.410 | 4.530 | 5,350,832 | -0.21(-4.43%) |
Feb 08, 2019 | 5.150 | 5.170 | 4.730 | 4.740 | 158,000 | -0.43(-8.32%) |
Feb 07, 2019 | 5.280 | 5.460 | 4.770 | 5.170 | 261,719 | -0.13(-2.45%) |
Feb 06, 2019 | 5.160 | 5.600 | 5.150 | 5.300 | 215,423 | -0.01(-0.19%) |
Feb 05, 2019 | 5.100 | 5.670 | 5.050 | 5.310 | 279,666 | +0.08(+1.53%) |
Feb 04, 2019 | 5.530 | 5.530 | 5.050 | 5.230 | 214,015 | -0.19(-3.51%) |
Feb 01, 2019 | 5.270 | 5.850 | 5.240 | 5.420 | 513,400 | -0.01(-0.18%) |
Jan 31, 2019 | 5.610 | 5.800 | 5.160 | 5.430 | 393,837 | -0.24(-4.23%) |
Jan 30, 2019 | 5.810 | 6.000 | 5.080 | 5.670 | 994,205 | -0.50(-8.10%) |
Jan 29, 2019 | 7.300 | 8.100 | 5.860 | 6.170 | 2,893,397 | -0.76(-10.97%) |
Jan 28, 2019 | 6.980 | 9.250 | 5.750 | 6.930 | 20,017,404 | +2.70(+63.83%) |
Jan 25, 2019 | 4.000 | 6.140 | 3.800 | 4.230 | 2,447,000 | +0.23(+5.75%) |
Jan 24, 2019 | 4.900 | 5.160 | 3.780 | 4.000 | 978,155 | -0.60(-13.04%) |
Jan 23, 2019 | 10.02 | 12.79 | 4.360 | 4.600 | 3,792,423 | -7.95(-63.35%) |
Jan 22, 2019 | 5.950 | 13.50 | 5.610 | 12.55 | 1,583,127 | +6.95(+124.11%) |
Jan 18, 2019 | 4.300 | 5.970 | 4.180 | 5.600 | 92,300 | +1.45(+34.94%) |
Jan 17, 2019 | 3.890 | 4.150 | 3.890 | 4.150 | 7,278 | +0.25(+6.41%) |
Jan 16, 2019 | 3.870 | 3.900 | 3.040 | 3.900 | 12,413 | +0.03(+0.78%) |
Jan 15, 2019 | 3.540 | 3.870 | 3.130 | 3.870 | 11,506 | +0.39(+11.21%) |
Jan 14, 2019 | 3.480 | 3.480 | 3.380 | 3.480 | 10,627 | +0.10(+2.96%) |
Jan 11, 2019 | 2.980 | 3.400 | 2.850 | 3.380 | 3,700 | +0.13(+4.00%) |
Jan 10, 2019 | 3.150 | 3.300 | 3.150 | 3.250 | 449 | +0.19(+6.04%) |
Jan 09, 2019 | 3.170 | 3.170 | 3.000 | 3.065 | 2,060 | -0.19(-5.69%) |
Jan 08, 2019 | 3.200 | 3.250 | 2.640 | 3.250 | 3,073 | +0.10(+3.17%) |
Jan 07, 2019 | 3.000 | 3.180 | 2.920 | 3.150 | 14,150 | +0.17(+5.70%) |
Jan 04, 2019 | 2.650 | 3.000 | 2.650 | 2.980 | 8,700 | +0.14(+5.03%) |
Jan 03, 2019 | 2.840 | 2.850 | 2.455 | 2.837 | 3,246 | +0.24(+9.12%) |
Jan 02, 2019 | 2.130 | 2.797 | 2.130 | 2.600 | 1,823 | -0.15(-5.45%) |
Dec 31, 2018 | 2.750 | 2.750 | 2.750 | 2.750 | 300 | +0.14(+5.36%) |
Dec 28, 2018 | 2.610 | 2.610 | 2.610 | 84 | +0.00(+0.00%) | |
Dec 27, 2018 | 2.653 | 2.708 | 2.020 | 2.610 | 8,762 | -0.09(-3.33%) |
Dec 26, 2018 | 2.600 | 2.700 | 2.600 | 2.700 | 800 | -0.10(-3.57%) |
Dec 24, 2018 | 2.800 | 2.800 | 2.800 | 75 | +0.00(+0.00%) | |
Dec 21, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 400 | -0.07(-2.44%) |
Dec 20, 2018 | 2.700 | 2.870 | 2.130 | 2.870 | 13,952 | -0.13(-4.18%) |
Dec 19, 2018 | 3.145 | 3.150 | 2.410 | 2.995 | 6,310 | -0.00(-0.16%) |
Dec 18, 2018 | 2.940 | 3.000 | 2.814 | 3.000 | 6,470 | +0.13(+4.52%) |
Dec 17, 2018 | 2.840 | 2.950 | 2.840 | 2.870 | 2,056 | +0.02(+0.71%) |
Dec 14, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 400 | +0.02(+0.81%) |
Dec 13, 2018 | 2.836 | 2.836 | 2.827 | 2.827 | 900 | -0.00(-0.03%) |
Dec 12, 2018 | 2.850 | 2.850 | 2.756 | 2.828 | 3,070 | +0.00(+0.04%) |
Dec 11, 2018 | 2.790 | 2.827 | 2.790 | 2.827 | 7,210 | +0.08(+2.80%) |
Dec 10, 2018 | 2.500 | 2.750 | 2.500 | 2.750 | 4,614 | +0.15(+5.77%) |
Dec 07, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.10(+4.04%) |
Dec 06, 2018 | 2.500 | 2.500 | 2.499 | 2.499 | 1,880 | -0.01(-0.44%) |
Dec 04, 2018 | 2.650 | 2.650 | 2.510 | 2.510 | 1,800 | -0.17(-6.34%) |