Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.130 | 4.170 | 4.000 | 4.110 | 27,721 | -0.04(-0.96%) |
Feb 27, 2019 | 4.170 | 4.254 | 4.000 | 4.150 | 56,832 | -0.07(-1.66%) |
Feb 26, 2019 | 4.250 | 4.310 | 4.180 | 4.220 | 31,106 | -0.03(-0.71%) |
Feb 25, 2019 | 4.420 | 4.420 | 4.160 | 4.250 | 158,358 | -0.20(-4.49%) |
Feb 22, 2019 | 4.050 | 4.450 | 3.980 | 4.450 | 270,600 | +0.39(+9.61%) |
Feb 21, 2019 | 4.000 | 4.120 | 3.870 | 4.060 | 140,516 | -0.02(-0.49%) |
Feb 20, 2019 | 4.500 | 4.590 | 3.800 | 4.080 | 437,655 | -0.41(-9.13%) |
Feb 19, 2019 | 4.490 | 4.750 | 4.430 | 4.490 | 325,767 | +0.09(+2.05%) |
Feb 15, 2019 | 4.700 | 4.870 | 4.270 | 4.400 | 1,013,400 | -2.20(-33.33%) |
Feb 14, 2019 | 6.310 | 6.690 | 6.190 | 6.600 | 419,618 | +0.24(+3.77%) |
Feb 13, 2019 | 6.500 | 6.590 | 6.110 | 6.360 | 94,902 | -0.07(-1.09%) |
Feb 12, 2019 | 6.300 | 6.520 | 6.190 | 6.430 | 168,762 | +0.25(+4.05%) |
Feb 11, 2019 | 6.090 | 6.240 | 6.030 | 6.180 | 44,167 | +0.09(+1.48%) |
Feb 08, 2019 | 6.200 | 6.430 | 5.950 | 6.090 | 112,700 | -0.09(-1.46%) |
Feb 07, 2019 | 6.350 | 6.541 | 6.180 | 6.180 | 137,617 | -0.35(-5.36%) |
Feb 06, 2019 | 6.530 | 6.710 | 6.320 | 6.530 | 111,549 | +0.05(+0.77%) |
Feb 05, 2019 | 6.660 | 6.920 | 6.260 | 6.480 | 207,425 | -0.07(-1.07%) |
Feb 04, 2019 | 6.170 | 6.700 | 6.138 | 6.550 | 329,110 | +0.40(+6.50%) |
Feb 01, 2019 | 6.020 | 6.220 | 5.940 | 6.150 | 142,700 | +0.09(+1.49%) |
Jan 31, 2019 | 6.170 | 6.290 | 5.900 | 6.060 | 205,480 | -0.11(-1.78%) |
Jan 30, 2019 | 6.000 | 6.417 | 5.970 | 6.170 | 278,633 | +0.14(+2.32%) |
Jan 29, 2019 | 5.970 | 6.176 | 5.890 | 6.030 | 111,201 | +0.01(+0.17%) |
Jan 28, 2019 | 5.970 | 6.180 | 5.920 | 6.020 | 108,372 | +0.07(+1.18%) |
Jan 25, 2019 | 6.000 | 6.160 | 5.780 | 5.950 | 220,800 | +0.04(+0.68%) |
Jan 24, 2019 | 5.770 | 6.080 | 5.680 | 5.910 | 188,335 | +0.08(+1.37%) |
Jan 23, 2019 | 6.100 | 6.490 | 5.610 | 5.830 | 434,310 | -0.34(-5.51%) |
Jan 22, 2019 | 6.680 | 7.030 | 6.141 | 6.170 | 452,147 | -0.51(-7.63%) |
Jan 18, 2019 | 7.100 | 7.320 | 6.610 | 6.680 | 742,600 | -0.50(-6.96%) |
Jan 17, 2019 | 6.130 | 7.400 | 6.020 | 7.180 | 1,933,049 | +0.98(+15.81%) |
Jan 16, 2019 | 5.990 | 6.490 | 5.990 | 6.200 | 232,686 | +0.06(+0.98%) |
Jan 15, 2019 | 5.940 | 6.700 | 5.830 | 6.140 | 876,742 | +0.14(+2.33%) |
Jan 14, 2019 | 5.500 | 6.130 | 5.500 | 6.000 | 583,712 | +0.46(+8.30%) |
Jan 11, 2019 | 5.590 | 5.860 | 5.460 | 5.540 | 269,500 | -0.12(-2.12%) |
Jan 10, 2019 | 5.710 | 5.920 | 5.520 | 5.660 | 375,835 | -0.09(-1.57%) |
Jan 09, 2019 | 6.550 | 6.550 | 5.630 | 5.750 | 1,107,300 | -0.87(-13.14%) |
Jan 08, 2019 | 5.550 | 6.850 | 5.510 | 6.620 | 2,295,672 | +1.12(+20.36%) |
Jan 07, 2019 | 5.200 | 5.600 | 5.150 | 5.500 | 595,507 | +0.25(+4.76%) |
Jan 04, 2019 | 5.540 | 5.940 | 5.160 | 5.250 | 978,000 | -0.07(-1.32%) |
Jan 03, 2019 | 5.660 | 5.900 | 5.150 | 5.320 | 982,881 | -0.48(-8.28%) |
Jan 02, 2019 | 5.360 | 6.670 | 5.120 | 5.800 | 3,648,820 | +0.49(+9.23%) |
Dec 31, 2018 | 5.980 | 6.250 | 5.310 | 5.310 | 675,500 | -0.81(-13.24%) |
Dec 28, 2018 | 6.850 | 7.140 | 5.820 | 6.120 | 1,864,600 | -0.83(-11.94%) |
Dec 27, 2018 | 6.780 | 7.920 | 6.080 | 6.950 | 3,511,359 | -0.05(-0.71%) |
Dec 26, 2018 | 8.410 | 8.940 | 6.420 | 7.000 | 3,744,032 | -0.95(-11.95%) |
Dec 24, 2018 | 9.500 | 12.00 | 7.330 | 7.950 | 7,140,900 | -1.80(-18.46%) |
Dec 21, 2018 | 7.050 | 10.55 | 7.020 | 9.750 | 13,615,500 | +2.59(+36.17%) |
Dec 20, 2018 | 6.010 | 8.820 | 5.450 | 7.160 | 8,472,758 | +0.51(+7.67%) |
Dec 19, 2018 | 3.630 | 7.840 | 3.410 | 6.650 | 20,831,676 | +2.93(+78.76%) |
Dec 18, 2018 | 4.310 | 4.980 | 3.520 | 3.720 | 7,223,021 | +1.16(+45.31%) |
Dec 17, 2018 | 3.050 | 3.050 | 2.550 | 2.560 | 37,672 | -0.48(-15.79%) |
Dec 14, 2018 | 2.600 | 3.040 | 2.550 | 3.040 | 8,300 | +0.47(+18.29%) |
Dec 13, 2018 | 2.290 | 2.751 | 2.200 | 2.570 | 54,814 | +0.20(+8.28%) |
Dec 12, 2018 | 2.350 | 2.390 | 2.211 | 2.373 | 11,904 | +0.04(+1.86%) |
Dec 11, 2018 | 2.440 | 2.440 | 2.310 | 2.330 | 1,536 | -0.10(-4.12%) |
Dec 10, 2018 | 2.740 | 2.790 | 2.430 | 2.430 | 17,243 | -0.36(-12.90%) |
Dec 07, 2018 | 2.780 | 2.950 | 2.760 | 2.790 | 5,900 | -0.23(-7.62%) |
Dec 06, 2018 | 3.040 | 3.090 | 2.623 | 3.020 | 33,770 | +0.04(+1.34%) |
Dec 04, 2018 | 2.480 | 2.980 | 2.480 | 2.980 | 2,400 | +0.44(+17.32%) |