Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |
Mar 01, 2019 | 5.140 | 5.190 | 4.700 | 4.890 | 1,729,100 | -0.24(-4.68%) |
Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |
Feb 01, 2019 | 2.320 | 2.360 | 2.120 | 2.230 | 196,500 | -0.12(-5.11%) |
Jan 31, 2019 | 2.540 | 2.760 | 2.324 | 2.350 | 717,008 | -0.03(-1.26%) |
Jan 30, 2019 | 2.410 | 2.450 | 2.320 | 2.380 | 41,392 | -0.04(-1.65%) |
Jan 29, 2019 | 2.520 | 2.520 | 2.370 | 2.420 | 71,586 | -0.10(-3.97%) |
Jan 28, 2019 | 2.580 | 2.580 | 2.410 | 2.520 | 27,492 | -0.06(-2.33%) |
Jan 25, 2019 | 2.430 | 2.680 | 2.370 | 2.580 | 129,000 | +0.15(+6.17%) |
Jan 24, 2019 | 2.190 | 2.540 | 2.110 | 2.430 | 114,486 | +0.24(+10.96%) |
Jan 23, 2019 | 2.190 | 2.299 | 2.060 | 2.190 | 102,598 | +0.00(+0.00%) |
Jan 22, 2019 | 2.250 | 2.290 | 2.155 | 2.190 | 25,114 | -0.10(-4.37%) |
Jan 18, 2019 | 2.230 | 2.300 | 2.050 | 2.290 | 73,200 | +0.03(+1.33%) |
Jan 17, 2019 | 2.300 | 2.520 | 2.180 | 2.260 | 114,532 | +0.01(+0.44%) |
Jan 16, 2019 | 2.400 | 2.410 | 2.220 | 2.250 | 309,862 | -0.09(-3.85%) |
Jan 15, 2019 | 2.550 | 2.560 | 2.320 | 2.340 | 137,206 | -0.22(-8.59%) |
Jan 14, 2019 | 2.570 | 2.650 | 2.554 | 2.560 | 26,595 | -0.05(-1.92%) |
Jan 11, 2019 | 2.670 | 2.790 | 2.450 | 2.610 | 70,500 | -0.18(-6.45%) |
Jan 10, 2019 | 2.820 | 2.900 | 2.720 | 2.790 | 60,090 | -0.02(-0.71%) |
Jan 09, 2019 | 2.710 | 3.030 | 2.710 | 2.810 | 178,937 | +0.04(+1.44%) |
Jan 08, 2019 | 2.740 | 2.792 | 2.650 | 2.770 | 49,820 | +0.05(+1.84%) |
Jan 07, 2019 | 2.620 | 2.840 | 2.600 | 2.720 | 155,537 | +0.08(+3.03%) |
Jan 04, 2019 | 2.450 | 2.720 | 2.450 | 2.640 | 91,700 | +0.23(+9.54%) |
Jan 03, 2019 | 2.300 | 2.450 | 2.300 | 2.410 | 44,650 | +0.07(+2.99%) |