Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.000 | 5.000 | 4.500 | 4.500 | 1,000 | -0.50(-10.00%) |
Mar 28, 2019 | 4.700 | 6.250 | 4.250 | 5.000 | 8,785 | +0.32(+6.84%) |
Mar 27, 2019 | 5.000 | 5.250 | 4.680 | 4.680 | 4,165 | -0.57(-10.86%) |
Mar 26, 2019 | 6.000 | 6.250 | 5.250 | 5.250 | 4,160 | -0.63(-10.71%) |
Mar 25, 2019 | 6.000 | 6.000 | 5.880 | 5.880 | 1,740 | -0.12(-2.00%) |
Mar 22, 2019 | 5.600 | 6.500 | 5.300 | 6.000 | 6,300 | +0.50(+9.09%) |
Mar 21, 2019 | 5.150 | 6.000 | 5.150 | 5.500 | 7,217 | +0.40(+7.84%) |
Mar 20, 2019 | 5.120 | 5.120 | 4.750 | 5.100 | 1,406 | -0.01(-0.20%) |
Mar 19, 2019 | 4.900 | 5.450 | 4.900 | 5.110 | 8,488 | +0.61(+13.56%) |
Mar 18, 2019 | 3.850 | 4.850 | 3.850 | 4.500 | 6,283 | +0.60(+15.38%) |
Mar 15, 2019 | 3.900 | 3.900 | 3.900 | 5 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.900 | 3.900 | 3.900 | 6 | +0.00(+0.00%) | |
Mar 13, 2019 | 2.510 | 3.900 | 2.510 | 3.900 | 1,000 | -0.06(-1.39%) |
Mar 12, 2019 | 3.500 | 3.955 | 3.450 | 3.955 | 1,353 | +0.46(+13.00%) |
Mar 11, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 120 | +0.00(+0.00%) |
Mar 08, 2019 | 3.000 | 3.500 | 2.500 | 3.500 | 2,100 | -0.50(-12.50%) |
Mar 07, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 465 | +0.00(+0.00%) |
Mar 06, 2019 | 4.120 | 4.150 | 2.560 | 4.000 | 780 | -0.15(-3.61%) |
Mar 05, 2019 | 4.150 | 4.150 | 4.150 | 4.150 | 617 | -0.10(-2.35%) |
Feb 27, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Feb 26, 2019 | 4.250 | 4.250 | 4.250 | 103 | +0.00(+0.00%) | |
Feb 25, 2019 | 4.150 | 4.250 | 4.150 | 4.250 | 458 | +0.11(+2.66%) |
Feb 22, 2019 | 4.140 | 4.140 | 4.140 | 4.140 | 200 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.120 | 4.120 | 28 | +0.00(+0.00%) | |
Feb 20, 2019 | 4.120 | 4.120 | 4.120 | 105 | +0.00(+0.00%) | |
Feb 19, 2019 | 4.850 | 4.850 | 4.120 | 4.120 | 229 | +0.00(+0.00%) |
Feb 15, 2019 | 4.250 | 4.250 | 3.750 | 4.120 | 2,300 | -0.08(-1.90%) |
Feb 14, 2019 | 4.193 | 4.200 | 4.193 | 4.200 | 1,550 | +0.06(+1.45%) |
Feb 13, 2019 | 4.150 | 4.150 | 4.140 | 4.140 | 707 | -0.11(-2.59%) |
Feb 12, 2019 | 4.300 | 4.300 | 4.250 | 4.250 | 242 | -0.05(-1.16%) |
Feb 11, 2019 | 4.150 | 4.800 | 4.150 | 4.300 | 3,243 | +0.15(+3.61%) |
Feb 08, 2019 | 4.300 | 4.300 | 4.150 | 4.150 | 300 | -0.15(-3.49%) |
Feb 07, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 512 | +0.00(+0.00%) |
Feb 06, 2019 | 4.500 | 4.500 | 4.300 | 4.300 | 1,064 | -0.52(-10.70%) |
Feb 05, 2019 | 4.450 | 4.815 | 4.300 | 4.815 | 1,464 | +0.32(+7.00%) |
Feb 04, 2019 | 4.457 | 4.500 | 4.457 | 4.500 | 660 | +0.45(+11.11%) |
Feb 01, 2019 | 4.540 | 4.540 | 4.050 | 4.050 | 300 | -0.47(-10.40%) |
Jan 31, 2019 | 4.520 | 4.520 | 4.520 | 4.520 | 206 | +0.02(+0.44%) |
Jan 30, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 604 | -0.12(-2.60%) |
Jan 29, 2019 | 4.620 | 4.620 | 4.620 | 10 | +0.00(+0.00%) | |
Jan 28, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 232 | +0.12(+2.67%) |
Jan 25, 2019 | 4.740 | 4.740 | 4.500 | 4.500 | 800 | -0.24(-5.06%) |
Jan 24, 2019 | 4.100 | 4.740 | 4.100 | 4.740 | 323 | -0.01(-0.21%) |
Jan 23, 2019 | 4.750 | 4.750 | 4.750 | 62 | +0.00(+0.00%) | |
Jan 22, 2019 | 4.800 | 4.800 | 4.100 | 4.750 | 747 | +0.60(+14.46%) |
Jan 18, 2019 | 4.300 | 4.300 | 4.150 | 4.150 | 900 | -0.73(-15.05%) |
Jan 17, 2019 | 5.500 | 5.500 | 3.380 | 4.885 | 1,645 | -0.21(-4.03%) |
Jan 16, 2019 | 5.200 | 5.200 | 5.090 | 5.090 | 1,013 | +0.02(+0.49%) |
Jan 15, 2019 | 5.060 | 5.100 | 5.050 | 5.065 | 2,006 | +0.01(+0.10%) |
Jan 14, 2019 | 5.100 | 5.100 | 5.060 | 5.060 | 1,136 | +0.06(+1.20%) |
Jan 11, 2019 | 5.120 | 5.550 | 4.100 | 5.000 | 7,200 | -0.25(-4.76%) |
Jan 10, 2019 | 5.250 | 5.250 | 5.070 | 5.250 | 1,110 | +0.19(+3.75%) |
Jan 09, 2019 | 5.050 | 5.500 | 4.950 | 5.060 | 2,169 | +0.01(+0.20%) |
Jan 08, 2019 | 5.650 | 5.650 | 5.050 | 5.050 | 2,530 | -0.60(-10.62%) |
Jan 07, 2019 | 5.500 | 5.650 | 5.050 | 5.650 | 2,628 | +0.76(+15.54%) |
Jan 04, 2019 | 5.500 | 5.600 | 4.890 | 4.890 | 3,200 | -0.60(-10.93%) |
Jan 03, 2019 | 5.466 | 5.490 | 5.466 | 5.490 | 516 | +0.24(+4.57%) |