Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.690 | 4.850 | 4.600 | 4.790 | 613,700 | +0.14(+3.01%) |
Mar 28, 2019 | 4.790 | 4.790 | 4.540 | 4.650 | 629,780 | -0.14(-2.92%) |
Mar 27, 2019 | 5.090 | 5.100 | 4.720 | 4.790 | 815,972 | -0.29(-5.71%) |
Mar 26, 2019 | 4.980 | 5.120 | 4.970 | 5.080 | 703,128 | +0.12(+2.42%) |
Mar 25, 2019 | 4.820 | 5.020 | 4.750 | 4.960 | 917,832 | +0.14(+2.90%) |
Mar 22, 2019 | 5.110 | 5.130 | 4.800 | 4.820 | 1,425,000 | -0.32(-6.23%) |
Mar 21, 2019 | 5.030 | 5.160 | 4.960 | 5.140 | 892,956 | +0.13(+2.59%) |
Mar 20, 2019 | 4.810 | 5.230 | 4.800 | 5.010 | 1,571,114 | +0.20(+4.16%) |
Mar 19, 2019 | 4.810 | 4.900 | 4.730 | 4.810 | 912,014 | +0.03(+0.63%) |
Mar 18, 2019 | 4.680 | 4.960 | 4.670 | 4.780 | 747,622 | +0.10(+2.14%) |
Mar 15, 2019 | 4.880 | 4.890 | 4.665 | 4.680 | 4,590,600 | -0.18(-3.70%) |
Mar 14, 2019 | 5.140 | 5.230 | 4.740 | 4.860 | 977,440 | -0.28(-5.45%) |
Mar 13, 2019 | 5.140 | 5.160 | 4.910 | 5.140 | 780,894 | +0.04(+0.78%) |
Mar 12, 2019 | 5.000 | 5.280 | 4.840 | 5.100 | 1,175,707 | +0.09(+1.80%) |
Mar 11, 2019 | 4.950 | 5.150 | 4.620 | 5.010 | 1,728,664 | -0.07(-1.38%) |
Mar 08, 2019 | 5.250 | 5.540 | 4.930 | 5.080 | 3,342,100 | -0.36(-6.62%) |
Mar 07, 2019 | 4.510 | 6.110 | 4.170 | 5.440 | 20,151,358 | +2.19(+67.38%) |
Mar 06, 2019 | 3.600 | 3.640 | 3.250 | 3.250 | 1,107,165 | -0.35(-9.72%) |
Mar 05, 2019 | 3.480 | 3.770 | 3.400 | 3.600 | 1,178,723 | +0.13(+3.75%) |
Mar 04, 2019 | 3.560 | 3.650 | 3.400 | 3.470 | 738,430 | -0.09(-2.53%) |
Mar 01, 2019 | 3.310 | 3.570 | 3.310 | 3.560 | 647,800 | +0.29(+8.87%) |
Feb 28, 2019 | 3.360 | 3.370 | 3.150 | 3.270 | 731,389 | -0.11(-3.25%) |
Feb 27, 2019 | 3.460 | 3.510 | 3.330 | 3.380 | 493,982 | -0.10(-2.87%) |
Feb 26, 2019 | 3.550 | 3.560 | 3.455 | 3.480 | 446,493 | -0.08(-2.25%) |
Feb 25, 2019 | 3.380 | 3.570 | 3.297 | 3.560 | 665,945 | +0.22(+6.59%) |
Feb 22, 2019 | 3.310 | 3.360 | 3.250 | 3.340 | 503,700 | +0.04(+1.21%) |
Feb 21, 2019 | 3.310 | 3.350 | 3.200 | 3.300 | 442,590 | -0.01(-0.30%) |
Feb 20, 2019 | 3.250 | 3.390 | 3.190 | 3.310 | 771,687 | +0.07(+2.16%) |
Feb 19, 2019 | 3.420 | 3.480 | 3.180 | 3.240 | 606,128 | -0.17(-4.99%) |
Feb 15, 2019 | 3.260 | 3.420 | 3.190 | 3.410 | 842,400 | +0.19(+5.90%) |
Feb 14, 2019 | 3.330 | 3.353 | 3.210 | 3.220 | 540,199 | -0.10(-3.01%) |
Feb 13, 2019 | 3.400 | 3.410 | 3.310 | 3.320 | 380,313 | -0.07(-2.06%) |
Feb 12, 2019 | 3.350 | 3.400 | 3.260 | 3.390 | 433,263 | +0.06(+1.80%) |
Feb 11, 2019 | 3.480 | 3.480 | 3.290 | 3.330 | 375,455 | -0.14(-4.03%) |
Feb 08, 2019 | 3.380 | 3.515 | 3.380 | 3.470 | 436,400 | +0.08(+2.36%) |
Feb 07, 2019 | 3.500 | 3.580 | 3.380 | 3.390 | 501,853 | -0.14(-3.97%) |
Feb 06, 2019 | 3.530 | 3.570 | 3.430 | 3.530 | 319,500 | +0.00(+0.00%) |
Feb 05, 2019 | 3.570 | 3.670 | 3.450 | 3.530 | 507,977 | -0.04(-1.12%) |
Feb 04, 2019 | 3.630 | 3.650 | 3.550 | 3.570 | 339,514 | -0.06(-1.65%) |
Feb 01, 2019 | 3.700 | 3.700 | 3.510 | 3.630 | 355,400 | -0.07(-1.89%) |
Jan 31, 2019 | 3.550 | 3.740 | 3.510 | 3.700 | 610,417 | +0.14(+3.93%) |
Jan 30, 2019 | 3.420 | 3.570 | 3.370 | 3.560 | 648,398 | +0.17(+5.01%) |
Jan 29, 2019 | 3.430 | 3.470 | 3.320 | 3.390 | 446,628 | -0.02(-0.59%) |
Jan 28, 2019 | 3.500 | 3.530 | 3.370 | 3.410 | 672,423 | -0.18(-5.01%) |
Jan 25, 2019 | 3.610 | 3.620 | 3.435 | 3.590 | 514,800 | -0.01(-0.28%) |
Jan 24, 2019 | 3.770 | 3.880 | 3.530 | 3.600 | 988,878 | -0.10(-2.70%) |
Jan 23, 2019 | 3.620 | 3.816 | 3.600 | 3.700 | 1,158,461 | +0.10(+2.78%) |
Jan 22, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 1,025,603 | -0.14(-3.74%) |
Jan 18, 2019 | 3.780 | 3.860 | 3.620 | 3.740 | 981,100 | -0.04(-1.06%) |
Jan 17, 2019 | 3.820 | 3.929 | 3.670 | 3.780 | 1,235,379 | -0.04(-1.05%) |
Jan 16, 2019 | 3.740 | 4.135 | 3.680 | 3.820 | 1,370,574 | +0.14(+3.80%) |
Jan 15, 2019 | 3.610 | 3.690 | 3.450 | 3.680 | 978,381 | +0.15(+4.25%) |
Jan 14, 2019 | 3.330 | 3.710 | 3.290 | 3.530 | 1,643,440 | +0.28(+8.62%) |
Jan 11, 2019 | 3.340 | 3.360 | 3.230 | 3.250 | 482,700 | -0.13(-3.85%) |
Jan 10, 2019 | 3.410 | 3.590 | 3.250 | 3.380 | 1,146,969 | -0.07(-2.03%) |
Jan 09, 2019 | 3.380 | 3.480 | 3.160 | 3.450 | 1,090,872 | +0.17(+5.18%) |
Jan 08, 2019 | 3.490 | 3.530 | 3.170 | 3.280 | 1,244,896 | -0.21(-6.02%) |
Jan 07, 2019 | 3.260 | 3.610 | 3.160 | 3.490 | 1,698,533 | +0.30(+9.40%) |
Jan 04, 2019 | 2.810 | 3.220 | 2.750 | 3.190 | 1,757,300 | +0.46(+16.85%) |
Jan 03, 2019 | 2.900 | 2.955 | 2.720 | 2.730 | 1,205,895 | -0.16(-5.54%) |