Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.200 | 5.840 | 5.200 | 5.450 | 216,200 | +0.32(+6.24%) |
Mar 28, 2019 | 5.010 | 5.240 | 4.854 | 5.130 | 75,268 | +0.02(+0.39%) |
Mar 27, 2019 | 4.947 | 5.190 | 4.853 | 5.110 | 78,270 | +0.13(+2.61%) |
Mar 26, 2019 | 5.180 | 5.180 | 4.560 | 4.980 | 204,206 | -0.20(-3.86%) |
Mar 25, 2019 | 5.020 | 5.380 | 4.770 | 5.180 | 236,364 | +0.13(+2.57%) |
Mar 22, 2019 | 5.150 | 5.600 | 4.925 | 5.050 | 718,900 | +0.35(+7.45%) |
Mar 21, 2019 | 4.380 | 5.400 | 4.365 | 4.700 | 628,014 | +0.42(+9.81%) |
Mar 20, 2019 | 4.350 | 4.500 | 4.280 | 4.280 | 77,744 | -0.07(-1.61%) |
Mar 19, 2019 | 4.150 | 4.820 | 4.150 | 4.350 | 82,233 | +0.34(+8.48%) |
Mar 18, 2019 | 4.100 | 4.425 | 4.010 | 4.010 | 27,882 | -0.05(-1.23%) |
Mar 15, 2019 | 4.130 | 4.275 | 4.050 | 4.060 | 23,500 | -0.06(-1.46%) |
Mar 14, 2019 | 4.070 | 4.400 | 4.016 | 4.120 | 42,570 | +0.08(+1.98%) |
Mar 13, 2019 | 4.010 | 4.420 | 3.790 | 4.040 | 106,339 | +0.02(+0.50%) |
Mar 12, 2019 | 3.910 | 4.030 | 3.790 | 4.020 | 121,450 | +0.11(+2.81%) |
Mar 11, 2019 | 4.030 | 4.047 | 3.850 | 3.910 | 45,828 | -0.04(-1.01%) |
Mar 08, 2019 | 4.000 | 4.085 | 3.910 | 3.950 | 29,500 | -0.13(-3.19%) |
Mar 07, 2019 | 4.030 | 4.230 | 4.000 | 4.080 | 43,098 | -0.03(-0.73%) |
Mar 06, 2019 | 4.260 | 4.260 | 4.110 | 4.110 | 39,554 | -0.15(-3.52%) |
Mar 05, 2019 | 4.330 | 4.495 | 4.250 | 4.260 | 33,123 | -0.10(-2.29%) |
Mar 04, 2019 | 4.600 | 4.600 | 4.360 | 4.360 | 84,168 | -0.27(-5.83%) |
Mar 01, 2019 | 4.900 | 4.940 | 4.560 | 4.630 | 50,800 | -0.23(-4.73%) |
Feb 28, 2019 | 4.900 | 5.000 | 4.810 | 4.860 | 68,756 | -0.04(-0.82%) |
Feb 27, 2019 | 5.140 | 5.140 | 4.860 | 4.900 | 40,074 | -0.20(-3.92%) |
Feb 26, 2019 | 5.120 | 5.180 | 4.920 | 5.100 | 115,668 | -0.07(-1.35%) |
Feb 25, 2019 | 4.570 | 5.170 | 4.565 | 5.170 | 212,963 | +0.67(+14.89%) |
Feb 22, 2019 | 4.590 | 4.670 | 4.380 | 4.500 | 192,300 | +0.00(+0.00%) |
Feb 21, 2019 | 4.290 | 4.750 | 4.260 | 4.500 | 448,568 | +0.22(+5.14%) |
Feb 20, 2019 | 4.300 | 4.300 | 4.060 | 4.280 | 54,472 | -0.04(-0.93%) |
Feb 19, 2019 | 4.370 | 4.400 | 4.200 | 4.320 | 41,330 | -0.02(-0.46%) |
Feb 15, 2019 | 4.280 | 4.340 | 4.200 | 4.340 | 45,800 | +0.12(+2.84%) |
Feb 14, 2019 | 4.250 | 4.300 | 4.220 | 4.220 | 14,734 | -0.02(-0.47%) |
Feb 13, 2019 | 4.300 | 4.300 | 4.220 | 4.240 | 22,865 | -0.03(-0.70%) |
Feb 12, 2019 | 4.320 | 4.320 | 4.220 | 4.270 | 16,786 | -0.01(-0.23%) |
Feb 11, 2019 | 4.270 | 4.300 | 4.213 | 4.280 | 35,174 | -0.02(-0.47%) |
Feb 08, 2019 | 4.310 | 4.400 | 4.250 | 4.300 | 59,500 | -0.09(-2.05%) |
Feb 07, 2019 | 4.390 | 4.450 | 4.272 | 4.390 | 69,784 | -0.01(-0.23%) |
Feb 06, 2019 | 4.190 | 4.400 | 4.190 | 4.400 | 60,509 | +0.14(+3.29%) |
Feb 05, 2019 | 4.200 | 4.300 | 4.130 | 4.260 | 38,312 | +0.09(+2.16%) |
Feb 04, 2019 | 4.250 | 4.400 | 4.132 | 4.170 | 33,831 | -0.14(-3.25%) |
Feb 01, 2019 | 4.290 | 4.350 | 4.150 | 4.310 | 73,300 | +0.07(+1.65%) |
Jan 31, 2019 | 4.390 | 4.400 | 4.132 | 4.240 | 83,998 | -0.16(-3.64%) |
Jan 30, 2019 | 4.000 | 4.400 | 3.875 | 4.400 | 176,778 | +0.55(+14.29%) |
Jan 29, 2019 | 3.930 | 3.989 | 3.820 | 3.850 | 3,778 | +0.04(+1.05%) |
Jan 28, 2019 | 3.900 | 4.060 | 3.810 | 3.810 | 21,848 | -0.20(-4.99%) |
Jan 25, 2019 | 4.030 | 4.100 | 3.900 | 4.010 | 13,100 | -0.01(-0.25%) |
Jan 24, 2019 | 3.950 | 4.020 | 3.870 | 4.020 | 24,616 | +0.07(+1.77%) |
Jan 23, 2019 | 4.155 | 4.155 | 3.857 | 3.950 | 10,934 | +0.02(+0.51%) |
Jan 22, 2019 | 3.960 | 3.977 | 3.930 | 3.930 | 9,950 | -0.02(-0.51%) |
Jan 18, 2019 | 4.010 | 4.060 | 3.950 | 3.950 | 25,000 | -0.07(-1.74%) |
Jan 17, 2019 | 3.990 | 4.150 | 3.990 | 4.020 | 61,411 | -0.02(-0.50%) |
Jan 16, 2019 | 4.070 | 4.070 | 3.940 | 4.040 | 13,050 | +0.01(+0.25%) |
Jan 15, 2019 | 4.040 | 4.040 | 3.930 | 4.030 | 15,709 | +0.01(+0.25%) |
Jan 14, 2019 | 4.070 | 4.080 | 3.950 | 4.020 | 15,534 | -0.01(-0.25%) |
Jan 11, 2019 | 4.050 | 4.050 | 3.920 | 4.030 | 15,800 | -0.02(-0.49%) |
Jan 10, 2019 | 3.930 | 4.050 | 3.930 | 4.050 | 12,126 | +0.13(+3.32%) |
Jan 09, 2019 | 4.000 | 4.150 | 3.920 | 3.920 | 33,418 | -0.11(-2.73%) |
Jan 08, 2019 | 4.050 | 4.100 | 3.900 | 4.030 | 38,986 | +0.05(+1.26%) |
Jan 07, 2019 | 3.910 | 4.044 | 3.850 | 3.980 | 85,152 | +0.12(+3.11%) |
Jan 04, 2019 | 3.890 | 3.910 | 3.820 | 3.860 | 40,500 | +0.04(+1.05%) |
Jan 03, 2019 | 3.730 | 3.940 | 3.555 | 3.820 | 89,710 | +0.09(+2.41%) |