Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.000 | 5.025 | 4.740 | 4.820 | 125,014 | -0.21(-4.17%) |
Feb 27, 2019 | 5.170 | 5.240 | 4.960 | 5.030 | 53,139 | +0.08(+1.62%) |
Feb 26, 2019 | 4.990 | 5.150 | 4.950 | 4.950 | 39,676 | -0.05(-1.00%) |
Feb 25, 2019 | 4.970 | 5.220 | 4.820 | 5.000 | 108,734 | +0.02(+0.40%) |
Feb 22, 2019 | 4.980 | 5.040 | 4.830 | 4.980 | 55,000 | +0.01(+0.20%) |
Feb 21, 2019 | 5.200 | 5.250 | 4.970 | 4.970 | 71,213 | -0.30(-5.69%) |
Feb 20, 2019 | 5.500 | 5.780 | 5.270 | 5.270 | 135,039 | -0.21(-3.83%) |
Feb 19, 2019 | 5.160 | 5.490 | 5.050 | 5.480 | 161,619 | +0.38(+7.45%) |
Feb 15, 2019 | 5.250 | 5.300 | 5.100 | 5.100 | 82,900 | -0.10(-1.92%) |
Feb 14, 2019 | 5.140 | 5.290 | 5.130 | 5.200 | 37,395 | +0.01(+0.19%) |
Feb 13, 2019 | 5.110 | 5.350 | 5.110 | 5.190 | 46,576 | +0.01(+0.19%) |
Feb 12, 2019 | 5.340 | 5.340 | 5.120 | 5.180 | 40,502 | -0.04(-0.77%) |
Feb 11, 2019 | 5.190 | 5.370 | 5.015 | 5.220 | 75,554 | +0.02(+0.38%) |
Feb 08, 2019 | 5.090 | 5.250 | 4.800 | 5.200 | 52,500 | +0.15(+2.97%) |
Feb 07, 2019 | 5.270 | 5.300 | 4.810 | 5.050 | 175,708 | -0.20(-3.81%) |
Feb 06, 2019 | 5.260 | 5.300 | 4.940 | 5.250 | 77,875 | +0.02(+0.38%) |
Feb 05, 2019 | 4.900 | 5.350 | 4.900 | 5.230 | 195,231 | +0.30(+6.09%) |
Feb 04, 2019 | 4.880 | 5.020 | 4.830 | 4.930 | 61,184 | +0.00(+0.00%) |
Feb 01, 2019 | 4.770 | 4.950 | 4.650 | 4.930 | 73,700 | +0.15(+3.14%) |
Jan 31, 2019 | 4.660 | 4.929 | 4.660 | 4.780 | 96,499 | +0.06(+1.27%) |
Jan 30, 2019 | 4.660 | 4.830 | 4.610 | 4.720 | 58,867 | +0.05(+1.07%) |
Jan 29, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 126,772 | +0.17(+3.78%) |
Jan 28, 2019 | 4.140 | 4.600 | 4.140 | 4.500 | 100,539 | +0.24(+5.63%) |
Jan 25, 2019 | 4.330 | 4.430 | 4.200 | 4.260 | 75,200 | -0.07(-1.62%) |
Jan 24, 2019 | 4.020 | 4.570 | 4.020 | 4.330 | 154,662 | +0.28(+6.91%) |
Jan 23, 2019 | 4.090 | 4.150 | 4.000 | 4.050 | 64,196 | -0.05(-1.22%) |
Jan 22, 2019 | 4.130 | 4.280 | 3.970 | 4.100 | 133,956 | -0.10(-2.38%) |
Jan 18, 2019 | 4.370 | 4.460 | 3.970 | 4.200 | 300,600 | -0.17(-3.89%) |
Jan 17, 2019 | 4.590 | 4.750 | 4.300 | 4.370 | 183,401 | -0.23(-5.00%) |
Jan 16, 2019 | 4.470 | 4.900 | 4.150 | 4.600 | 476,914 | +0.02(+0.44%) |
Jan 15, 2019 | 4.400 | 5.270 | 4.300 | 4.580 | 1,935,262 | +0.13(+2.92%) |
Jan 14, 2019 | 3.310 | 4.600 | 3.310 | 4.450 | 1,201,671 | +1.23(+38.20%) |
Jan 11, 2019 | 3.150 | 3.290 | 2.980 | 3.220 | 114,700 | +0.08(+2.55%) |
Jan 10, 2019 | 2.870 | 3.160 | 2.820 | 3.140 | 202,090 | +0.27(+9.41%) |
Jan 09, 2019 | 2.670 | 2.940 | 2.660 | 2.870 | 201,547 | +0.21(+7.89%) |
Jan 08, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 85,727 | -0.05(-1.85%) |
Jan 07, 2019 | 2.550 | 2.720 | 2.520 | 2.710 | 97,617 | +0.16(+6.27%) |
Jan 04, 2019 | 2.320 | 2.600 | 2.300 | 2.550 | 171,700 | +0.24(+10.39%) |
Jan 03, 2019 | 2.330 | 2.450 | 2.240 | 2.310 | 180,199 | -0.03(-1.28%) |
Jan 02, 2019 | 2.230 | 2.350 | 2.150 | 2.340 | 116,701 | +0.11(+4.93%) |
Dec 31, 2018 | 2.330 | 2.440 | 2.190 | 2.230 | 172,300 | -0.12(-5.11%) |
Dec 28, 2018 | 2.300 | 2.440 | 2.260 | 2.350 | 154,300 | +0.02(+0.86%) |
Dec 27, 2018 | 2.450 | 2.500 | 2.330 | 2.330 | 111,669 | -0.12(-4.90%) |
Dec 26, 2018 | 2.540 | 2.540 | 2.410 | 2.450 | 135,586 | -0.08(-3.16%) |
Dec 24, 2018 | 2.520 | 2.570 | 2.490 | 2.530 | 47,700 | -0.08(-3.07%) |
Dec 21, 2018 | 2.900 | 2.900 | 2.540 | 2.610 | 172,700 | -0.28(-9.69%) |
Dec 20, 2018 | 3.030 | 3.050 | 2.850 | 2.890 | 113,667 | -0.21(-6.77%) |
Dec 19, 2018 | 3.020 | 3.130 | 2.960 | 3.100 | 135,246 | +0.04(+1.31%) |
Dec 18, 2018 | 2.830 | 3.060 | 2.830 | 3.060 | 233,347 | +0.21(+7.37%) |
Dec 17, 2018 | 2.780 | 2.890 | 2.650 | 2.850 | 91,893 | +0.04(+1.42%) |
Dec 14, 2018 | 2.770 | 2.810 | 2.670 | 2.810 | 57,900 | +0.03(+1.08%) |
Dec 13, 2018 | 2.900 | 2.990 | 2.760 | 2.780 | 113,040 | -0.05(-1.77%) |
Dec 12, 2018 | 2.820 | 2.850 | 2.750 | 2.830 | 67,018 | +0.03(+1.07%) |
Dec 11, 2018 | 2.930 | 3.020 | 2.740 | 2.800 | 53,779 | -0.13(-4.44%) |
Dec 10, 2018 | 2.920 | 3.125 | 2.860 | 2.930 | 124,842 | -0.06(-2.01%) |
Dec 07, 2018 | 2.560 | 3.370 | 2.550 | 2.990 | 863,600 | +0.45(+17.72%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.520 | 2.540 | 79,543 | -0.06(-2.31%) |
Dec 04, 2018 | 2.700 | 2.840 | 2.580 | 2.600 | 114,200 | -0.10(-3.70%) |