Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.960 | 5.050 | 4.870 | 5.050 | 224,100 | +0.14(+2.85%) |
Mar 28, 2019 | 5.020 | 5.090 | 4.880 | 4.910 | 140,139 | -0.11(-2.19%) |
Mar 27, 2019 | 4.840 | 5.050 | 4.770 | 5.020 | 362,295 | +0.18(+3.72%) |
Mar 26, 2019 | 5.040 | 5.119 | 4.701 | 4.840 | 362,748 | -0.21(-4.16%) |
Mar 25, 2019 | 4.760 | 5.080 | 4.710 | 5.050 | 412,708 | +0.29(+6.09%) |
Mar 22, 2019 | 4.520 | 5.200 | 4.520 | 4.760 | 1,612,000 | +0.26(+5.78%) |
Mar 21, 2019 | 4.450 | 4.640 | 4.370 | 4.500 | 442,641 | -0.15(-3.23%) |
Mar 20, 2019 | 4.600 | 4.650 | 4.480 | 4.650 | 340,775 | +0.11(+2.42%) |
Mar 19, 2019 | 4.650 | 4.650 | 4.350 | 4.540 | 1,921,517 | -0.09(-1.94%) |
Mar 18, 2019 | 4.600 | 4.650 | 4.560 | 4.630 | 154,372 | +0.02(+0.43%) |
Mar 15, 2019 | 4.520 | 4.640 | 4.450 | 4.610 | 151,700 | +0.10(+2.22%) |
Mar 14, 2019 | 4.730 | 4.730 | 4.410 | 4.510 | 206,294 | -0.13(-2.80%) |
Mar 13, 2019 | 4.650 | 4.670 | 4.540 | 4.640 | 151,287 | +0.01(+0.22%) |
Mar 12, 2019 | 4.620 | 4.660 | 4.540 | 4.630 | 267,936 | +0.01(+0.22%) |
Mar 11, 2019 | 4.490 | 4.640 | 4.260 | 4.620 | 290,874 | +0.20(+4.52%) |
Mar 08, 2019 | 4.340 | 4.480 | 4.310 | 4.420 | 95,900 | +0.07(+1.61%) |
Mar 07, 2019 | 4.330 | 4.490 | 4.250 | 4.350 | 150,363 | +0.01(+0.23%) |
Mar 06, 2019 | 4.650 | 4.650 | 4.250 | 4.340 | 407,839 | -0.30(-6.47%) |
Mar 05, 2019 | 4.650 | 4.670 | 4.620 | 4.640 | 427,843 | +0.00(+0.00%) |
Mar 04, 2019 | 4.570 | 4.651 | 4.540 | 4.640 | 264,399 | +0.08(+1.75%) |
Mar 01, 2019 | 4.650 | 4.690 | 4.510 | 4.560 | 538,000 | -0.06(-1.30%) |
Feb 28, 2019 | 4.580 | 4.700 | 4.520 | 4.620 | 419,228 | +0.00(+0.00%) |
Feb 27, 2019 | 4.600 | 4.670 | 4.520 | 4.620 | 384,131 | +0.10(+2.21%) |
Feb 26, 2019 | 4.500 | 4.670 | 4.480 | 4.520 | 244,733 | +0.01(+0.22%) |
Feb 25, 2019 | 4.410 | 4.550 | 4.300 | 4.510 | 195,992 | +0.16(+3.68%) |
Feb 22, 2019 | 4.660 | 4.900 | 4.240 | 4.350 | 673,600 | -0.28(-6.05%) |
Feb 21, 2019 | 4.200 | 4.720 | 4.175 | 4.630 | 855,927 | +0.42(+9.98%) |
Feb 20, 2019 | 4.010 | 4.270 | 4.010 | 4.210 | 344,722 | +0.20(+4.99%) |
Feb 19, 2019 | 3.990 | 4.090 | 3.930 | 4.010 | 235,265 | +0.04(+1.01%) |
Feb 15, 2019 | 3.930 | 3.970 | 3.890 | 3.970 | 238,700 | +0.07(+1.79%) |
Feb 14, 2019 | 3.930 | 3.950 | 3.881 | 3.900 | 168,739 | -0.01(-0.26%) |
Feb 13, 2019 | 4.000 | 4.000 | 3.910 | 3.910 | 187,149 | -0.09(-2.25%) |
Feb 12, 2019 | 3.960 | 4.050 | 3.870 | 4.000 | 937,455 | +0.08(+2.04%) |
Feb 11, 2019 | 3.900 | 3.940 | 3.870 | 3.920 | 311,855 | +0.00(+0.00%) |
Feb 08, 2019 | 3.960 | 4.050 | 3.880 | 3.920 | 372,300 | -0.05(-1.26%) |
Feb 07, 2019 | 3.960 | 4.000 | 3.830 | 3.970 | 931,235 | -0.03(-0.75%) |
Feb 06, 2019 | 3.990 | 4.120 | 3.870 | 4.000 | 687,295 | +0.08(+2.04%) |
Feb 05, 2019 | 3.950 | 4.030 | 3.810 | 3.920 | 824,178 | -0.05(-1.26%) |
Feb 04, 2019 | 4.000 | 4.031 | 3.850 | 3.970 | 595,994 | -0.01(-0.25%) |
Feb 01, 2019 | 4.040 | 4.250 | 3.850 | 3.980 | 1,432,800 | -0.14(-3.40%) |
Jan 31, 2019 | 3.760 | 4.150 | 3.750 | 4.120 | 2,450,751 | +0.47(+12.88%) |
Jan 30, 2019 | 5.010 | 5.100 | 3.250 | 3.650 | 14,267,266 | -7.08(-65.98%) |
Jan 29, 2019 | 10.50 | 10.96 | 10.43 | 10.73 | 107,806 | +0.27(+2.58%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.26 | 10.46 | 94,692 | -0.40(-3.68%) |
Jan 25, 2019 | 10.38 | 11.07 | 10.33 | 10.86 | 77,500 | +0.56(+5.44%) |
Jan 24, 2019 | 10.35 | 10.49 | 9.900 | 10.30 | 101,484 | +0.05(+0.49%) |
Jan 23, 2019 | 10.95 | 11.14 | 10.01 | 10.25 | 227,194 | -0.58(-5.36%) |
Jan 22, 2019 | 11.39 | 11.55 | 10.60 | 10.83 | 184,478 | -0.51(-4.50%) |
Jan 18, 2019 | 11.11 | 11.47 | 10.51 | 11.34 | 89,700 | +0.16(+1.43%) |
Jan 17, 2019 | 11.50 | 11.62 | 11.11 | 11.18 | 121,914 | -0.31(-2.70%) |
Jan 16, 2019 | 11.78 | 12.14 | 11.16 | 11.49 | 215,837 | -0.19(-1.63%) |
Jan 15, 2019 | 11.01 | 11.98 | 10.96 | 11.68 | 1,008,864 | +0.64(+5.80%) |
Jan 14, 2019 | 10.79 | 11.10 | 10.62 | 11.04 | 44,233 | +0.29(+2.70%) |
Jan 11, 2019 | 10.80 | 11.01 | 10.65 | 10.75 | 54,000 | -0.05(-0.46%) |
Jan 10, 2019 | 10.60 | 10.92 | 10.37 | 10.80 | 61,539 | +0.05(+0.47%) |
Jan 09, 2019 | 10.60 | 10.98 | 10.18 | 10.75 | 92,769 | +0.04(+0.37%) |
Jan 08, 2019 | 10.68 | 10.99 | 10.42 | 10.71 | 509,112 | +0.21(+2.00%) |
Jan 07, 2019 | 10.37 | 10.90 | 10.37 | 10.50 | 186,177 | +0.45(+4.48%) |
Jan 04, 2019 | 9.910 | 10.69 | 9.910 | 10.05 | 119,600 | +0.62(+6.57%) |
Jan 03, 2019 | 10.20 | 10.57 | 9.430 | 9.430 | 56,801 | -0.79(-7.73%) |