Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.730 | 5.890 | 5.670 | 5.840 | 778,400 | +0.14(+2.46%) |
Mar 28, 2019 | 5.650 | 5.710 | 5.530 | 5.700 | 1,330,122 | +0.07(+1.24%) |
Mar 27, 2019 | 5.510 | 5.710 | 5.430 | 5.630 | 747,899 | +0.12(+2.18%) |
Mar 26, 2019 | 5.550 | 5.600 | 5.390 | 5.510 | 626,786 | +0.01(+0.18%) |
Mar 25, 2019 | 5.430 | 5.560 | 5.250 | 5.500 | 1,195,679 | +0.06(+1.10%) |
Mar 22, 2019 | 5.790 | 5.870 | 5.290 | 5.440 | 1,750,900 | -0.38(-6.53%) |
Mar 21, 2019 | 5.340 | 5.860 | 5.290 | 5.820 | 1,881,296 | +0.42(+7.78%) |
Mar 20, 2019 | 5.400 | 5.550 | 5.170 | 5.400 | 1,537,021 | +0.05(+0.93%) |
Mar 19, 2019 | 5.310 | 5.360 | 5.100 | 5.350 | 1,444,858 | +0.04(+0.75%) |
Mar 18, 2019 | 4.670 | 5.340 | 4.650 | 5.310 | 2,817,657 | +0.60(+12.74%) |
Mar 15, 2019 | 5.050 | 5.610 | 4.585 | 4.710 | 9,521,200 | +0.31(+7.05%) |
Mar 14, 2019 | 4.450 | 4.550 | 4.360 | 4.400 | 753,518 | -0.02(-0.45%) |
Mar 13, 2019 | 4.470 | 4.540 | 4.310 | 4.420 | 917,487 | -0.04(-0.90%) |
Mar 12, 2019 | 4.160 | 4.470 | 4.090 | 4.460 | 1,349,815 | +0.34(+8.25%) |
Mar 11, 2019 | 4.220 | 4.240 | 4.000 | 4.120 | 1,479,799 | -0.10(-2.37%) |
Mar 08, 2019 | 4.070 | 4.375 | 4.070 | 4.220 | 1,896,000 | +0.08(+1.93%) |
Mar 07, 2019 | 4.250 | 4.380 | 4.120 | 4.140 | 1,319,983 | -0.10(-2.36%) |
Mar 06, 2019 | 4.340 | 4.450 | 4.080 | 4.240 | 4,423,881 | -0.07(-1.62%) |
Mar 05, 2019 | 4.470 | 4.660 | 4.280 | 4.310 | 1,750,425 | -0.18(-4.01%) |
Mar 04, 2019 | 4.220 | 4.530 | 4.100 | 4.490 | 2,006,530 | +0.31(+7.42%) |
Mar 01, 2019 | 4.100 | 4.240 | 3.920 | 4.180 | 2,107,000 | +0.05(+1.21%) |
Feb 28, 2019 | 4.580 | 4.590 | 4.020 | 4.130 | 2,652,451 | -0.27(-6.14%) |
Feb 27, 2019 | 4.290 | 4.700 | 4.260 | 4.400 | 5,330,016 | -0.47(-9.65%) |
Feb 26, 2019 | 5.080 | 5.080 | 4.760 | 4.870 | 1,153,995 | -0.19(-3.75%) |
Feb 25, 2019 | 5.050 | 5.660 | 4.770 | 5.060 | 6,377,738 | -0.01(-0.20%) |
Feb 22, 2019 | 9.060 | 9.140 | 4.650 | 5.070 | 16,564,300 | -3.90(-43.48%) |
Feb 21, 2019 | 9.320 | 9.400 | 8.910 | 8.970 | 2,096,231 | -0.36(-3.86%) |
Feb 20, 2019 | 9.220 | 9.450 | 9.070 | 9.330 | 1,382,938 | +0.16(+1.74%) |
Feb 19, 2019 | 9.350 | 9.510 | 8.790 | 9.170 | 1,780,170 | -0.04(-0.43%) |
Feb 15, 2019 | 8.880 | 9.270 | 8.810 | 9.210 | 1,660,000 | +0.40(+4.54%) |
Feb 14, 2019 | 9.160 | 9.170 | 8.600 | 8.810 | 1,284,252 | -0.35(-3.82%) |
Feb 13, 2019 | 8.840 | 9.220 | 8.670 | 9.160 | 1,632,401 | +0.40(+4.57%) |
Feb 12, 2019 | 8.700 | 8.900 | 8.640 | 8.760 | 2,318,383 | +0.14(+1.62%) |
Feb 11, 2019 | 8.930 | 8.990 | 8.536 | 8.620 | 1,870,434 | -0.18(-2.05%) |
Feb 08, 2019 | 8.920 | 9.250 | 8.710 | 8.800 | 1,416,400 | -0.13(-1.46%) |
Feb 07, 2019 | 9.020 | 9.020 | 8.600 | 8.930 | 1,367,124 | -0.08(-0.89%) |
Feb 06, 2019 | 9.090 | 9.230 | 8.560 | 9.010 | 1,022,025 | +0.07(+0.78%) |
Feb 05, 2019 | 9.020 | 9.320 | 8.810 | 8.940 | 433,902 | -0.05(-0.56%) |
Feb 04, 2019 | 8.570 | 9.150 | 8.570 | 8.990 | 827,229 | +0.43(+5.02%) |
Feb 01, 2019 | 8.470 | 8.680 | 8.220 | 8.560 | 589,000 | +0.09(+1.06%) |
Jan 31, 2019 | 8.560 | 8.885 | 8.330 | 8.470 | 716,342 | -0.09(-1.05%) |
Jan 30, 2019 | 8.260 | 8.620 | 8.220 | 8.560 | 687,250 | +0.32(+3.88%) |
Jan 29, 2019 | 8.390 | 8.650 | 8.170 | 8.240 | 957,361 | -0.10(-1.20%) |
Jan 28, 2019 | 8.950 | 8.950 | 8.290 | 8.340 | 872,645 | -0.75(-8.25%) |
Jan 25, 2019 | 9.100 | 9.370 | 8.930 | 9.090 | 999,100 | +0.08(+0.89%) |
Jan 24, 2019 | 8.930 | 9.040 | 8.780 | 9.010 | 309,462 | +0.07(+0.78%) |
Jan 23, 2019 | 9.210 | 9.400 | 8.800 | 8.940 | 831,960 | -0.22(-2.40%) |
Jan 22, 2019 | 9.820 | 9.820 | 9.130 | 9.160 | 587,216 | -0.70(-7.10%) |
Jan 18, 2019 | 9.720 | 9.870 | 9.550 | 9.860 | 335,700 | +0.15(+1.54%) |
Jan 17, 2019 | 9.800 | 9.891 | 9.600 | 9.710 | 254,217 | -0.13(-1.32%) |
Jan 16, 2019 | 9.990 | 10.17 | 9.820 | 9.840 | 362,085 | -0.09(-0.91%) |
Jan 15, 2019 | 9.690 | 9.930 | 9.370 | 9.930 | 289,159 | +0.24(+2.48%) |
Jan 14, 2019 | 10.00 | 10.03 | 9.660 | 9.690 | 403,392 | -0.40(-3.96%) |
Jan 11, 2019 | 10.11 | 10.14 | 9.850 | 10.09 | 285,500 | -0.08(-0.79%) |
Jan 10, 2019 | 10.27 | 10.27 | 9.820 | 10.17 | 585,837 | -0.06(-0.59%) |
Jan 09, 2019 | 10.27 | 10.38 | 10.09 | 10.23 | 319,628 | -0.02(-0.20%) |
Jan 08, 2019 | 10.45 | 10.46 | 9.950 | 10.25 | 678,476 | +0.02(+0.20%) |
Jan 07, 2019 | 10.15 | 10.54 | 10.00 | 10.23 | 618,218 | +0.17(+1.69%) |
Jan 04, 2019 | 9.510 | 10.09 | 9.440 | 10.06 | 544,600 | +0.72(+7.71%) |
Jan 03, 2019 | 9.870 | 9.970 | 9.190 | 9.340 | 741,526 | -0.22(-2.30%) |