Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.220 | 3.260 | 3.180 | 3.230 | 8,411 | +0.00(+0.00%) |
Apr 29, 2019 | 3.300 | 3.620 | 3.200 | 3.230 | 50,764 | -0.03(-0.92%) |
Apr 26, 2019 | 3.180 | 3.350 | 3.150 | 3.260 | 25,720 | +0.13(+4.15%) |
Apr 25, 2019 | 3.150 | 3.190 | 2.990 | 3.130 | 58,421 | -0.15(-4.57%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.050 | 3.280 | 41,609 | -0.07(-2.09%) |
Apr 23, 2019 | 3.640 | 3.650 | 3.310 | 3.350 | 33,157 | -0.25(-6.94%) |
Apr 22, 2019 | 3.900 | 3.900 | 3.500 | 3.600 | 28,845 | -0.29(-7.46%) |
Apr 18, 2019 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
Apr 17, 2019 | 3.500 | 4.190 | 3.500 | 3.900 | 114,160 | +0.41(+11.75%) |
Apr 16, 2019 | 3.190 | 3.540 | 3.080 | 3.490 | 104,669 | +0.41(+13.31%) |
Apr 15, 2019 | 2.710 | 3.150 | 2.610 | 3.080 | 106,115 | +0.40(+14.93%) |
Apr 12, 2019 | 2.450 | 2.810 | 2.450 | 2.680 | 117,832 | +0.15(+5.93%) |
Apr 11, 2019 | 2.740 | 2.740 | 2.350 | 2.530 | 161,408 | -0.31(-10.92%) |
Apr 10, 2019 | 2.500 | 3.310 | 2.500 | 2.840 | 636,261 | -5.60(-66.35%) |
Apr 09, 2019 | 8.380 | 8.530 | 8.270 | 8.440 | 2,635 | -0.11(-1.29%) |
Apr 08, 2019 | 8.560 | 8.640 | 8.310 | 8.550 | 10,897 | -0.08(-0.93%) |
Apr 05, 2019 | 8.590 | 8.710 | 8.500 | 8.630 | 5,008 | +0.10(+1.17%) |
Apr 04, 2019 | 8.680 | 8.680 | 8.530 | 8.530 | 3,989 | -0.14(-1.61%) |
Apr 03, 2019 | 8.890 | 8.890 | 8.240 | 8.670 | 13,285 | -0.21(-2.36%) |
Apr 02, 2019 | 9.020 | 9.020 | 8.880 | 8.880 | 1,643 | -0.17(-1.88%) |
Apr 01, 2019 | 8.870 | 9.090 | 8.860 | 9.050 | 4,850 | +0.10(+1.12%) |
Mar 29, 2019 | 8.960 | 9.040 | 8.850 | 8.950 | 8,647 | -0.13(-1.43%) |
Mar 28, 2019 | 8.960 | 9.200 | 8.960 | 9.080 | 5,440 | -0.02(-0.22%) |
Mar 27, 2019 | 9.030 | 9.110 | 8.900 | 9.100 | 4,450 | +0.10(+1.11%) |
Mar 26, 2019 | 9.120 | 9.120 | 9.000 | 9.000 | 3,409 | -0.11(-1.21%) |
Mar 25, 2019 | 9.230 | 9.350 | 8.880 | 9.110 | 9,600 | -0.07(-0.76%) |
Mar 22, 2019 | 9.230 | 9.520 | 8.900 | 9.180 | 52,554 | +0.38(+4.32%) |
Mar 21, 2019 | 9.200 | 9.200 | 8.800 | 8.800 | 4,663 | -0.45(-4.86%) |
Mar 20, 2019 | 9.130 | 9.310 | 9.130 | 9.250 | 3,763 | -0.15(-1.60%) |
Mar 19, 2019 | 9.010 | 9.400 | 9.010 | 9.400 | 3,668 | +0.02(+0.21%) |
Mar 18, 2019 | 9.140 | 9.380 | 9.060 | 9.380 | 1,030 | -0.11(-1.16%) |
Mar 15, 2019 | 8.910 | 9.490 | 8.840 | 9.490 | 4,350 | +0.79(+9.08%) |
Mar 14, 2019 | 9.150 | 9.150 | 8.700 | 8.700 | 20,477 | -0.50(-5.43%) |
Mar 13, 2019 | 9.310 | 9.400 | 9.200 | 9.200 | 4,531 | +0.29(+3.25%) |
Mar 12, 2019 | 8.500 | 9.050 | 8.500 | 8.910 | 13,111 | +0.41(+4.82%) |
Mar 11, 2019 | 8.400 | 8.550 | 8.400 | 8.500 | 8,754 | +0.12(+1.43%) |
Mar 08, 2019 | 8.550 | 8.630 | 8.300 | 8.380 | 27,100 | -0.18(-2.10%) |
Mar 07, 2019 | 8.700 | 8.980 | 8.550 | 8.560 | 9,534 | -0.09(-1.04%) |
Mar 06, 2019 | 9.250 | 9.400 | 8.650 | 8.650 | 9,475 | -0.35(-3.89%) |
Mar 05, 2019 | 9.350 | 9.410 | 8.970 | 9.000 | 15,921 | -0.26(-2.81%) |
Mar 04, 2019 | 9.460 | 9.480 | 9.260 | 9.260 | 7,212 | -0.17(-1.80%) |
Mar 01, 2019 | 9.400 | 9.460 | 9.350 | 9.430 | 3,900 | +0.08(+0.86%) |
Feb 28, 2019 | 9.400 | 9.480 | 9.080 | 9.350 | 11,450 | -0.08(-0.85%) |
Feb 27, 2019 | 9.610 | 9.610 | 9.350 | 9.430 | 9,900 | -0.19(-1.98%) |
Feb 26, 2019 | 9.550 | 9.740 | 9.410 | 9.620 | 9,875 | +0.06(+0.63%) |
Feb 25, 2019 | 9.550 | 9.640 | 9.300 | 9.560 | 31,705 | -0.04(-0.42%) |
Feb 22, 2019 | 9.750 | 9.800 | 9.480 | 9.600 | 9,826 | -0.18(-1.84%) |
Feb 21, 2019 | 9.750 | 10.06 | 9.710 | 9.780 | 20,866 | +0.08(+0.82%) |
Feb 20, 2019 | 9.990 | 10.03 | 9.570 | 9.700 | 16,040 | -0.20(-2.02%) |
Feb 19, 2019 | 10.08 | 10.40 | 9.900 | 9.900 | 6,027 | -0.18(-1.79%) |
Feb 15, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.39(+4.02%) | |
Feb 14, 2019 | 9.570 | 9.860 | 9.570 | 9.690 | 6,062 | +0.21(+2.22%) |
Feb 13, 2019 | 9.400 | 9.800 | 9.400 | 9.480 | 6,212 | +0.09(+0.96%) |
Feb 12, 2019 | 9.460 | 9.590 | 9.260 | 9.390 | 10,610 | -0.09(-0.95%) |
Feb 11, 2019 | 9.730 | 9.730 | 9.400 | 9.480 | 6,750 | -0.04(-0.42%) |
Feb 08, 2019 | 9.690 | 10.18 | 9.520 | 9.520 | 24,350 | -0.05(-0.52%) |
Feb 07, 2019 | 9.350 | 9.620 | 9.350 | 9.570 | 19,444 | +0.22(+2.35%) |
Feb 06, 2019 | 9.440 | 9.520 | 9.320 | 9.350 | 24,600 | -0.04(-0.43%) |
Feb 05, 2019 | 9.660 | 9.660 | 9.380 | 9.390 | 18,058 | -0.12(-1.26%) |
Feb 04, 2019 | 9.790 | 9.950 | 9.510 | 9.510 | 12,007 | -0.28(-2.86%) |