Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.51 | 21.74 | 17.61 | 20.39 | 1,434,800 | +1.99(+10.82%) |
Mar 28, 2019 | 19.27 | 19.31 | 18.00 | 18.40 | 507,218 | -0.99(-5.11%) |
Mar 27, 2019 | 19.72 | 20.81 | 19.05 | 19.39 | 767,243 | -0.56(-2.81%) |
Mar 26, 2019 | 19.80 | 20.67 | 19.07 | 19.95 | 583,924 | +0.70(+3.64%) |
Mar 25, 2019 | 19.21 | 20.01 | 18.50 | 19.25 | 1,293,790 | -2.73(-12.42%) |
Mar 22, 2019 | 24.39 | 24.90 | 21.20 | 21.98 | 4,131,600 | +3.50(+18.94%) |
Mar 21, 2019 | 19.24 | 19.99 | 17.40 | 18.48 | 1,407,418 | -3.02(-14.05%) |
Mar 20, 2019 | 24.75 | 24.75 | 21.30 | 21.50 | 1,060,259 | -3.70(-14.68%) |
Mar 19, 2019 | 27.09 | 27.47 | 24.31 | 25.20 | 1,009,621 | -2.59(-9.32%) |
Mar 18, 2019 | 29.69 | 29.84 | 27.00 | 27.79 | 670,999 | -1.61(-5.48%) |
Mar 15, 2019 | 27.50 | 31.99 | 27.49 | 29.40 | 2,439,600 | +1.93(+7.03%) |
Mar 14, 2019 | 28.11 | 30.86 | 27.00 | 27.47 | 1,754,741 | -3.58(-11.53%) |
Mar 13, 2019 | 35.34 | 36.25 | 31.02 | 31.05 | 2,492,337 | -4.08(-11.61%) |
Mar 12, 2019 | 30.78 | 39.88 | 28.15 | 35.13 | 11,133,034 | +2.69(+8.29%) |
Mar 11, 2019 | 22.98 | 38.00 | 22.00 | 32.44 | 11,663,927 | +11.44(+54.48%) |
Mar 08, 2019 | 33.85 | 35.86 | 21.00 | 21.00 | 5,339,900 | -17.86(-45.96%) |
Mar 07, 2019 | 18.20 | 73.52 | 17.01 | 38.86 | 36,030,068 | +26.84(+223.29%) |
Mar 06, 2019 | 7.450 | 14.60 | 6.910 | 12.02 | 72,311,768 | +7.41(+160.74%) |
Mar 05, 2019 | 5.200 | 5.230 | 4.380 | 4.610 | 1,948,631 | -0.89(-16.18%) |
Mar 04, 2019 | 6.800 | 7.690 | 5.400 | 5.500 | 7,704,710 | -2.22(-28.76%) |
Mar 01, 2019 | 2.650 | 8.840 | 2.650 | 7.720 | 58,812,100 | +5.12(+196.92%) |
Feb 28, 2019 | 2.000 | 2.730 | 1.980 | 2.600 | 1,278,756 | +0.58(+28.71%) |
Feb 27, 2019 | 2.040 | 2.130 | 1.840 | 2.020 | 100,579 | -0.08(-3.81%) |
Feb 26, 2019 | 2.120 | 2.190 | 2.020 | 2.100 | 107,846 | -0.02(-0.94%) |
Feb 25, 2019 | 2.190 | 2.270 | 2.120 | 2.120 | 131,328 | -0.08(-3.64%) |
Feb 22, 2019 | 2.180 | 2.270 | 2.130 | 2.200 | 100,100 | +0.01(+0.46%) |
Feb 21, 2019 | 2.270 | 2.270 | 2.010 | 2.190 | 126,003 | -0.06(-2.67%) |
Feb 20, 2019 | 2.290 | 2.300 | 2.100 | 2.250 | 100,583 | -0.02(-0.88%) |
Feb 19, 2019 | 2.090 | 2.330 | 2.060 | 2.270 | 351,259 | +0.13(+6.07%) |
Feb 15, 2019 | 2.040 | 2.200 | 2.010 | 2.140 | 167,000 | +0.08(+3.88%) |
Feb 14, 2019 | 2.050 | 2.070 | 2.000 | 2.060 | 62,223 | -0.01(-0.48%) |
Feb 13, 2019 | 2.020 | 2.100 | 1.950 | 2.070 | 141,316 | +0.01(+0.49%) |
Feb 12, 2019 | 2.120 | 2.150 | 1.990 | 2.060 | 98,597 | +0.02(+0.73%) |
Feb 11, 2019 | 2.060 | 2.119 | 1.950 | 2.045 | 85,149 | +0.02(+1.24%) |
Feb 08, 2019 | 2.050 | 2.060 | 1.900 | 2.020 | 113,200 | -0.05(-2.42%) |
Feb 07, 2019 | 2.170 | 2.200 | 2.000 | 2.070 | 109,963 | -0.01(-0.48%) |
Feb 06, 2019 | 2.240 | 2.250 | 2.030 | 2.080 | 214,454 | -0.13(-5.88%) |
Feb 05, 2019 | 2.210 | 2.330 | 2.130 | 2.210 | 228,972 | -0.02(-0.90%) |
Feb 04, 2019 | 2.120 | 2.440 | 2.050 | 2.230 | 446,410 | +0.18(+8.78%) |
Feb 01, 2019 | 2.140 | 2.150 | 1.970 | 2.050 | 306,900 | -0.07(-3.30%) |
Jan 31, 2019 | 2.220 | 2.220 | 2.050 | 2.120 | 298,558 | +0.10(+4.95%) |
Jan 30, 2019 | 1.990 | 2.120 | 1.930 | 2.020 | 266,286 | +0.04(+2.02%) |
Jan 29, 2019 | 1.950 | 2.230 | 1.950 | 1.980 | 772,455 | +0.03(+1.54%) |
Jan 28, 2019 | 1.860 | 2.020 | 1.760 | 1.950 | 495,767 | +0.05(+2.63%) |
Jan 25, 2019 | 1.910 | 2.000 | 1.840 | 1.900 | 259,700 | -0.02(-1.04%) |
Jan 24, 2019 | 1.820 | 2.070 | 1.730 | 1.920 | 686,545 | -0.08(-4.00%) |
Jan 23, 2019 | 2.090 | 2.170 | 1.800 | 2.000 | 1,143,571 | +0.19(+10.50%) |
Jan 22, 2019 | 2.150 | 2.280 | 1.610 | 1.810 | 967,934 | +0.06(+3.43%) |
Jan 18, 2019 | 2.770 | 5.070 | 1.710 | 1.750 | 9,695,900 | -0.77(-30.56%) |
Jan 17, 2019 | 2.500 | 2.700 | 2.258 | 2.520 | 166,237 | +0.03(+1.20%) |
Jan 16, 2019 | 2.600 | 2.700 | 2.482 | 2.490 | 164,504 | -0.11(-4.23%) |
Jan 15, 2019 | 2.776 | 2.776 | 2.550 | 2.600 | 136,207 | -1.40(-35.00%) |
Jan 14, 2019 | 4.400 | 4.800 | 4.000 | 4.000 | 9,174 | -0.60(-13.04%) |
Jan 11, 2019 | 4.560 | 5.200 | 4.300 | 4.600 | 5,170 | +0.20(+4.55%) |
Jan 10, 2019 | 4.728 | 4.750 | 4.006 | 4.400 | 2,749 | -0.20(-4.35%) |
Jan 09, 2019 | 4.800 | 4.800 | 4.400 | 4.600 | 4,048 | +0.38(+9.00%) |
Jan 08, 2019 | 3.502 | 4.740 | 3.502 | 4.220 | 7,312 | +0.02(+0.38%) |
Jan 07, 2019 | 4.300 | 4.580 | 3.900 | 4.204 | 5,050 | +0.10(+2.54%) |
Jan 04, 2019 | 3.740 | 4.600 | 3.740 | 4.100 | 10,345 | +0.54(+15.17%) |
Jan 03, 2019 | 3.638 | 3.806 | 3.420 | 3.560 | 10,000 | -0.24(-6.32%) |