Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.279 | 1.323 | 1.155 | 1.217 | 385,885 | -0.11(-8.57%) |
Mar 28, 2019 | 1.090 | 1.434 | 1.050 | 1.331 | 798,665 | +0.21(+18.87%) |
Mar 27, 2019 | 1.120 | 1.120 | 1.050 | 1.120 | 179,436 | +0.00(+0.00%) |
Mar 26, 2019 | 1.195 | 1.195 | 1.108 | 1.120 | 166,657 | -0.03(-2.74%) |
Mar 25, 2019 | 1.295 | 1.295 | 1.149 | 1.151 | 196,124 | -0.05(-4.36%) |
Mar 22, 2019 | 1.197 | 1.246 | 1.137 | 1.204 | 340,228 | -0.01(-0.64%) |
Mar 21, 2019 | 1.242 | 1.259 | 1.198 | 1.212 | 204,629 | -0.03(-2.48%) |
Mar 20, 2019 | 1.260 | 1.295 | 1.197 | 1.242 | 321,712 | -0.02(-1.39%) |
Mar 19, 2019 | 1.330 | 1.330 | 1.260 | 1.260 | 311,140 | -0.07(-5.01%) |
Mar 18, 2019 | 1.372 | 1.414 | 1.260 | 1.327 | 474,027 | -0.00(-0.26%) |
Mar 15, 2019 | 1.330 | 1.462 | 1.260 | 1.330 | 452,685 | +0.02(+1.88%) |
Mar 14, 2019 | 1.278 | 1.400 | 1.191 | 1.306 | 436,248 | -0.10(-7.40%) |
Mar 13, 2019 | 1.498 | 1.526 | 1.330 | 1.410 | 578,404 | -0.07(-4.87%) |
Mar 12, 2019 | 1.758 | 2.100 | 1.400 | 1.482 | 1,939,320 | -0.28(-15.72%) |
Mar 11, 2019 | 1.120 | 1.890 | 1.068 | 1.758 | 1,962,930 | +0.71(+68.48%) |
Mar 08, 2019 | 1.260 | 1.365 | 1.015 | 1.044 | 719,542 | -0.28(-21.40%) |
Mar 07, 2019 | 1.435 | 1.470 | 1.295 | 1.328 | 241,059 | -0.11(-7.46%) |
Mar 06, 2019 | 1.512 | 1.610 | 1.337 | 1.435 | 516,598 | -0.18(-10.91%) |
Mar 05, 2019 | 1.330 | 1.680 | 1.208 | 1.611 | 739,393 | +0.36(+28.48%) |
Mar 04, 2019 | 1.392 | 1.392 | 1.197 | 1.254 | 626,864 | -0.15(-10.45%) |
Mar 01, 2019 | 1.505 | 1.610 | 1.330 | 1.400 | 744,628 | -0.21(-13.04%) |
Feb 28, 2019 | 2.380 | 2.730 | 1.540 | 1.610 | 2,737,095 | -0.28(-14.81%) |
Feb 27, 2019 | 1.190 | 3.010 | 1.050 | 1.890 | 7,762,363 | +0.91(+92.86%) |
Feb 26, 2019 | 1.610 | 1.680 | 0.9800 | 0.9800 | 861,676 | -0.70(-41.67%) |
Feb 25, 2019 | 1.890 | 1.960 | 1.540 | 1.680 | 320,637 | -0.10(-5.88%) |
Feb 22, 2019 | 2.240 | 2.240 | 1.764 | 1.785 | 448,885 | -0.45(-20.11%) |
Feb 21, 2019 | 2.100 | 2.239 | 1.647 | 2.234 | 1,111,579 | -0.22(-8.80%) |
Feb 20, 2019 | 2.660 | 5.670 | 2.380 | 2.450 | 2,773,276 | -4.76(-66.02%) |
Feb 19, 2019 | 7.210 | 7.700 | 7.210 | 7.210 | 55,451 | -0.49(-6.36%) |
Feb 15, 2019 | 7.840 | 8.260 | 7.560 | 7.700 | 54,828 | +0.00(+0.00%) |
Feb 14, 2019 | 8.820 | 8.890 | 6.720 | 7.700 | 147,584 | -1.05(-12.00%) |
Feb 13, 2019 | 8.820 | 10.57 | 8.610 | 8.750 | 144,390 | -1.61(-15.54%) |
Feb 12, 2019 | 10.78 | 10.78 | 9.800 | 10.36 | 37,170 | -0.42(-3.90%) |
Feb 11, 2019 | 10.99 | 11.55 | 10.57 | 10.78 | 63,544 | -0.21(-1.91%) |
Feb 08, 2019 | 9.870 | 12.74 | 9.870 | 10.99 | 188,471 | +1.19(+12.14%) |
Feb 07, 2019 | 9.730 | 11.20 | 9.660 | 9.800 | 73,734 | +0.00(+0.00%) |
Feb 06, 2019 | 10.50 | 10.59 | 9.590 | 9.800 | 28,096 | -0.63(-6.04%) |
Feb 05, 2019 | 9.590 | 10.50 | 9.030 | 10.43 | 97,902 | +1.75(+20.16%) |
Feb 04, 2019 | 8.680 | 9.030 | 8.470 | 8.680 | 13,023 | +0.07(+0.81%) |
Feb 01, 2019 | 8.470 | 9.240 | 8.190 | 8.610 | 26,057 | +0.14(+1.65%) |
Jan 31, 2019 | 8.610 | 8.610 | 8.271 | 8.470 | 9,233 | -0.14(-1.63%) |
Jan 30, 2019 | 8.400 | 8.680 | 8.120 | 8.610 | 12,207 | +0.17(+2.07%) |
Jan 29, 2019 | 8.610 | 8.890 | 8.330 | 8.435 | 8,694 | +0.04(+0.42%) |
Jan 28, 2019 | 9.030 | 9.100 | 8.190 | 8.400 | 35,670 | -0.70(-7.69%) |
Jan 25, 2019 | 8.750 | 9.450 | 8.750 | 9.100 | 14,100 | +0.35(+4.00%) |
Jan 24, 2019 | 9.240 | 9.649 | 8.610 | 8.750 | 20,184 | -0.56(-6.02%) |
Jan 23, 2019 | 9.450 | 9.724 | 9.170 | 9.310 | 9,463 | +0.00(+0.00%) |
Jan 22, 2019 | 9.870 | 9.940 | 9.100 | 9.310 | 19,260 | -0.56(-5.67%) |
Jan 18, 2019 | 9.800 | 10.12 | 9.450 | 9.870 | 20,671 | +0.14(+1.44%) |
Jan 17, 2019 | 9.380 | 9.905 | 9.240 | 9.730 | 23,602 | +0.42(+4.51%) |
Jan 16, 2019 | 10.92 | 11.20 | 9.170 | 9.310 | 37,848 | -1.61(-14.74%) |
Jan 15, 2019 | 8.610 | 11.20 | 8.610 | 10.92 | 105,078 | +2.24(+25.81%) |
Jan 14, 2019 | 8.680 | 8.820 | 8.400 | 8.680 | 9,032 | +0.00(+0.00%) |
Jan 11, 2019 | 8.470 | 8.680 | 8.190 | 8.680 | 17,928 | +0.14(+1.64%) |
Jan 10, 2019 | 8.260 | 8.610 | 8.120 | 8.540 | 21,894 | +0.28(+3.39%) |
Jan 09, 2019 | 8.540 | 8.960 | 8.120 | 8.260 | 57,146 | -0.21(-2.48%) |
Jan 08, 2019 | 7.910 | 9.450 | 7.910 | 8.470 | 63,447 | +0.70(+9.01%) |
Jan 07, 2019 | 7.420 | 8.050 | 7.420 | 7.770 | 37,784 | +0.42(+5.71%) |
Jan 04, 2019 | 7.140 | 7.980 | 7.140 | 7.350 | 66,600 | +0.48(+7.02%) |
Jan 03, 2019 | 6.151 | 7.130 | 6.143 | 6.868 | 31,888 | +0.71(+11.49%) |