Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.220 | 3.231 | 2.975 | 3.066 | 27,485 | +0.06(+2.15%) |
Mar 28, 2019 | 3.065 | 3.139 | 2.958 | 3.002 | 7,545 | +0.05(+1.61%) |
Mar 27, 2019 | 2.996 | 3.150 | 2.947 | 2.954 | 23,218 | -0.20(-6.22%) |
Mar 26, 2019 | 3.360 | 3.360 | 3.031 | 3.150 | 32,939 | +0.00(+0.00%) |
Mar 25, 2019 | 3.265 | 3.325 | 3.010 | 3.150 | 17,306 | -0.07(-2.17%) |
Mar 22, 2019 | 3.360 | 3.500 | 3.027 | 3.220 | 26,871 | -0.07(-2.13%) |
Mar 21, 2019 | 3.500 | 3.780 | 3.259 | 3.290 | 15,975 | -0.17(-5.03%) |
Mar 20, 2019 | 3.850 | 3.850 | 3.426 | 3.464 | 23,578 | +0.07(+2.04%) |
Mar 19, 2019 | 3.346 | 3.500 | 3.290 | 3.395 | 16,233 | +0.10(+3.19%) |
Mar 18, 2019 | 3.291 | 3.388 | 3.153 | 3.290 | 26,917 | +0.04(+1.08%) |
Mar 15, 2019 | 3.444 | 3.493 | 3.010 | 3.255 | 14,814 | -0.18(-5.10%) |
Mar 14, 2019 | 3.570 | 3.570 | 3.290 | 3.430 | 10,434 | +0.00(+0.00%) |
Mar 13, 2019 | 3.780 | 3.920 | 3.430 | 3.430 | 22,222 | -0.28(-7.55%) |
Mar 12, 2019 | 3.430 | 3.780 | 3.430 | 3.710 | 10,930 | +0.32(+9.48%) |
Mar 11, 2019 | 3.414 | 3.772 | 3.374 | 3.389 | 8,600 | -0.11(-3.08%) |
Mar 08, 2019 | 3.499 | 3.639 | 3.360 | 3.497 | 8,914 | -0.07(-2.06%) |
Mar 07, 2019 | 3.430 | 3.780 | 3.430 | 3.570 | 9,063 | +0.00(+0.00%) |
Mar 06, 2019 | 3.570 | 3.780 | 3.570 | 3.570 | 3,924 | -0.07(-1.92%) |
Mar 05, 2019 | 3.640 | 3.640 | 3.500 | 3.640 | 13,159 | +0.00(+0.02%) |
Mar 04, 2019 | 3.241 | 3.640 | 3.220 | 3.639 | 15,920 | +0.45(+14.26%) |
Mar 01, 2019 | 3.500 | 3.822 | 3.157 | 3.185 | 25,085 | -0.33(-9.36%) |
Feb 28, 2019 | 3.513 | 3.856 | 3.501 | 3.514 | 2,829 | -0.06(-1.57%) |
Feb 27, 2019 | 3.746 | 3.920 | 3.500 | 3.570 | 8,125 | -0.13(-3.54%) |
Feb 26, 2019 | 4.079 | 4.079 | 3.640 | 3.701 | 11,869 | -0.32(-8.05%) |
Feb 25, 2019 | 4.120 | 4.120 | 3.763 | 4.025 | 20,211 | +0.04(+0.88%) |
Feb 22, 2019 | 3.920 | 4.200 | 3.850 | 3.990 | 15,342 | +0.14(+3.64%) |
Feb 21, 2019 | 3.850 | 4.060 | 3.710 | 3.850 | 20,205 | -0.10(-2.65%) |
Feb 20, 2019 | 3.928 | 4.235 | 3.853 | 3.955 | 9,249 | +0.05(+1.29%) |
Feb 19, 2019 | 4.200 | 4.408 | 3.570 | 3.905 | 25,996 | -0.33(-7.80%) |
Feb 15, 2019 | 4.200 | 4.900 | 3.850 | 4.235 | 91,114 | +0.46(+12.04%) |
Feb 14, 2019 | 3.360 | 3.850 | 3.360 | 3.780 | 23,630 | +0.49(+14.89%) |
Feb 13, 2019 | 3.217 | 3.430 | 3.217 | 3.290 | 16,143 | +0.03(+1.05%) |
Feb 12, 2019 | 3.255 | 3.426 | 3.255 | 3.256 | 4,191 | +0.00(+0.02%) |
Feb 11, 2019 | 3.208 | 3.426 | 3.080 | 3.255 | 13,955 | +0.17(+5.68%) |
Feb 08, 2019 | 3.150 | 3.220 | 3.010 | 3.080 | 3,385 | -0.07(-2.22%) |
Feb 07, 2019 | 3.010 | 3.220 | 3.010 | 3.150 | 7,371 | +0.14(+4.65%) |
Feb 06, 2019 | 3.301 | 3.486 | 2.800 | 3.010 | 9,744 | -0.28(-8.51%) |
Feb 05, 2019 | 3.010 | 3.500 | 3.010 | 3.290 | 23,338 | +0.28(+9.30%) |
Feb 04, 2019 | 2.794 | 3.065 | 2.746 | 3.010 | 20,104 | +0.21(+7.50%) |
Feb 01, 2019 | 2.590 | 2.800 | 2.590 | 2.800 | 9,171 | +0.14(+5.26%) |
Jan 31, 2019 | 2.673 | 2.793 | 2.591 | 2.660 | 3,462 | +0.01(+0.42%) |
Jan 30, 2019 | 2.660 | 2.673 | 2.561 | 2.649 | 2,560 | +0.04(+1.45%) |
Jan 29, 2019 | 2.660 | 2.772 | 2.499 | 2.611 | 6,334 | -0.05(-1.84%) |
Jan 28, 2019 | 2.689 | 2.794 | 2.641 | 2.660 | 5,225 | -0.03(-1.30%) |
Jan 25, 2019 | 2.611 | 2.793 | 2.611 | 2.695 | 3,528 | +0.07(+2.67%) |
Jan 24, 2019 | 2.520 | 2.800 | 2.520 | 2.625 | 1,805 | +0.10(+3.91%) |
Jan 23, 2019 | 2.796 | 2.796 | 2.520 | 2.526 | 12,808 | -0.27(-9.64%) |
Jan 22, 2019 | 2.870 | 2.870 | 2.730 | 2.796 | 15,954 | -0.04(-1.38%) |
Jan 18, 2019 | 2.786 | 2.870 | 2.681 | 2.835 | 14,142 | +0.10(+3.85%) |
Jan 17, 2019 | 2.752 | 2.796 | 2.450 | 2.730 | 32,257 | +0.11(+4.14%) |
Jan 16, 2019 | 2.450 | 2.793 | 2.450 | 2.622 | 12,304 | +0.17(+7.00%) |
Jan 15, 2019 | 2.450 | 2.450 | 2.310 | 2.450 | 6,211 | -0.01(-0.23%) |
Jan 14, 2019 | 2.399 | 2.520 | 2.399 | 2.456 | 4,699 | +0.08(+3.18%) |
Jan 11, 2019 | 2.380 | 2.520 | 2.380 | 2.380 | 10,028 | -0.11(-4.60%) |
Jan 10, 2019 | 2.545 | 2.555 | 2.450 | 2.495 | 9,142 | -0.03(-1.25%) |
Jan 09, 2019 | 2.518 | 2.590 | 2.338 | 2.526 | 16,805 | -0.03(-1.04%) |
Jan 08, 2019 | 2.590 | 2.590 | 2.251 | 2.553 | 10,132 | -0.03(-1.17%) |
Jan 07, 2019 | 2.485 | 2.729 | 2.310 | 2.583 | 9,215 | +0.13(+5.43%) |
Jan 04, 2019 | 2.100 | 2.520 | 2.030 | 2.450 | 16,571 | +0.49(+25.00%) |
Jan 03, 2019 | 1.897 | 2.240 | 1.897 | 1.960 | 10,049 | -0.14(-6.67%) |