Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.170 | 4.200 | 4.070 | 4.130 | 934,700 | -0.02(-0.48%) |
Mar 28, 2019 | 4.140 | 4.180 | 4.050 | 4.150 | 1,117,266 | +0.02(+0.48%) |
Mar 27, 2019 | 4.160 | 4.230 | 4.080 | 4.130 | 1,699,173 | +0.00(+0.00%) |
Mar 26, 2019 | 4.130 | 4.150 | 3.960 | 4.130 | 1,557,037 | +0.03(+0.73%) |
Mar 25, 2019 | 4.050 | 4.190 | 3.835 | 4.100 | 1,989,640 | +0.01(+0.24%) |
Mar 22, 2019 | 4.190 | 4.210 | 4.000 | 4.090 | 1,422,300 | -0.13(-3.08%) |
Mar 21, 2019 | 4.090 | 4.230 | 4.060 | 4.220 | 944,722 | +0.13(+3.18%) |
Mar 20, 2019 | 4.150 | 4.180 | 4.080 | 4.090 | 823,321 | -0.06(-1.45%) |
Mar 19, 2019 | 4.340 | 4.340 | 4.130 | 4.150 | 1,361,973 | -0.18(-4.16%) |
Mar 18, 2019 | 4.390 | 4.405 | 4.310 | 4.330 | 1,219,927 | -0.03(-0.69%) |
Mar 15, 2019 | 4.290 | 4.400 | 4.240 | 4.360 | 1,718,600 | +0.08(+1.87%) |
Mar 14, 2019 | 4.290 | 4.300 | 4.030 | 4.280 | 2,112,518 | -0.03(-0.70%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 1,475,970 | -0.11(-2.49%) |
Mar 12, 2019 | 4.490 | 4.550 | 4.350 | 4.420 | 1,015,915 | -0.06(-1.34%) |
Mar 11, 2019 | 4.400 | 4.500 | 4.330 | 4.480 | 916,766 | +0.12(+2.75%) |
Mar 08, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,366,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.330 | 4.360 | 1,264,672 | -0.25(-5.42%) |
Mar 06, 2019 | 4.780 | 4.800 | 4.560 | 4.610 | 1,790,148 | -0.16(-3.35%) |
Mar 05, 2019 | 4.580 | 4.840 | 4.520 | 4.770 | 2,179,165 | +0.21(+4.61%) |
Mar 04, 2019 | 4.420 | 4.580 | 4.145 | 4.560 | 2,808,859 | +0.10(+2.24%) |
Mar 01, 2019 | 4.350 | 4.490 | 4.340 | 4.460 | 2,443,000 | +0.13(+3.00%) |
Feb 28, 2019 | 4.140 | 4.380 | 3.990 | 4.330 | 2,799,551 | +0.21(+5.10%) |
Feb 27, 2019 | 4.200 | 4.240 | 4.100 | 4.120 | 1,871,711 | -0.08(-1.90%) |
Feb 26, 2019 | 4.190 | 4.280 | 4.010 | 4.200 | 4,578,374 | +0.21(+5.26%) |
Feb 25, 2019 | 3.990 | 4.100 | 3.860 | 3.990 | 2,886,843 | +0.00(+0.00%) |
Feb 22, 2019 | 3.980 | 4.145 | 3.910 | 3.990 | 3,828,800 | -0.07(-1.72%) |
Feb 21, 2019 | 3.940 | 4.150 | 3.750 | 4.060 | 4,888,472 | +0.11(+2.78%) |
Feb 20, 2019 | 3.720 | 4.020 | 3.600 | 3.950 | 7,461,570 | +0.25(+6.76%) |
Feb 19, 2019 | 3.620 | 3.780 | 3.600 | 3.700 | 2,177,898 | +0.02(+0.54%) |
Feb 15, 2019 | 3.750 | 3.850 | 3.580 | 3.680 | 2,725,000 | -0.08(-2.13%) |
Feb 14, 2019 | 3.570 | 3.820 | 3.460 | 3.760 | 3,802,543 | +0.16(+4.44%) |
Feb 13, 2019 | 3.660 | 3.710 | 3.570 | 3.600 | 2,582,141 | -0.08(-2.17%) |
Feb 12, 2019 | 3.720 | 3.740 | 3.370 | 3.680 | 7,940,456 | +0.00(+0.00%) |
Feb 11, 2019 | 3.700 | 3.850 | 3.620 | 3.680 | 4,926,983 | +0.02(+0.55%) |
Feb 08, 2019 | 3.800 | 3.800 | 3.620 | 3.660 | 9,652,700 | -0.11(-2.92%) |
Feb 07, 2019 | 3.890 | 4.050 | 3.650 | 3.770 | 9,366,234 | -0.09(-2.33%) |
Feb 06, 2019 | 5.070 | 5.170 | 3.720 | 3.860 | 24,172,400 | -3.71(-49.01%) |
Feb 05, 2019 | 7.230 | 7.610 | 7.000 | 7.570 | 3,479,412 | +0.40(+5.58%) |
Feb 04, 2019 | 7.450 | 7.550 | 6.970 | 7.170 | 1,523,621 | -0.26(-3.50%) |
Feb 01, 2019 | 7.180 | 7.820 | 7.150 | 7.430 | 3,136,300 | +0.24(+3.34%) |
Jan 31, 2019 | 6.870 | 7.240 | 6.820 | 7.190 | 2,003,752 | +0.29(+4.20%) |
Jan 30, 2019 | 7.070 | 7.130 | 6.840 | 6.900 | 1,163,728 | -0.19(-2.68%) |
Jan 29, 2019 | 6.880 | 7.240 | 6.730 | 7.090 | 2,901,529 | +0.21(+3.05%) |
Jan 28, 2019 | 6.750 | 6.980 | 6.600 | 6.880 | 2,297,605 | +0.08(+1.18%) |
Jan 25, 2019 | 7.050 | 7.145 | 6.775 | 6.800 | 1,066,800 | -0.24(-3.41%) |
Jan 24, 2019 | 7.320 | 7.460 | 6.950 | 7.040 | 1,534,791 | -0.27(-3.69%) |
Jan 23, 2019 | 7.570 | 7.830 | 7.280 | 7.310 | 1,108,990 | -0.21(-2.79%) |
Jan 22, 2019 | 7.490 | 7.730 | 7.315 | 7.520 | 1,096,189 | -0.02(-0.27%) |
Jan 18, 2019 | 7.830 | 7.890 | 7.450 | 7.540 | 967,400 | -0.34(-4.31%) |
Jan 17, 2019 | 7.720 | 7.940 | 7.620 | 7.880 | 1,157,032 | +0.18(+2.34%) |
Jan 16, 2019 | 7.450 | 7.740 | 7.370 | 7.700 | 1,459,178 | +0.22(+2.94%) |
Jan 15, 2019 | 7.280 | 7.850 | 7.240 | 7.480 | 1,626,337 | +0.21(+2.89%) |
Jan 14, 2019 | 7.930 | 7.930 | 7.050 | 7.270 | 1,824,120 | -0.63(-7.97%) |
Jan 11, 2019 | 7.850 | 8.130 | 7.760 | 7.900 | 1,942,500 | +0.09(+1.15%) |
Jan 10, 2019 | 7.720 | 8.100 | 7.660 | 7.810 | 2,082,469 | +0.06(+0.77%) |
Jan 09, 2019 | 8.300 | 8.520 | 7.660 | 7.750 | 2,959,105 | -0.51(-6.17%) |
Jan 08, 2019 | 8.790 | 8.990 | 8.180 | 8.260 | 3,449,636 | -0.54(-6.14%) |
Jan 07, 2019 | 8.950 | 9.267 | 8.765 | 8.800 | 4,301,854 | -0.20(-2.22%) |
Jan 04, 2019 | 9.270 | 9.510 | 8.720 | 9.000 | 2,882,300 | -0.12(-1.32%) |
Jan 03, 2019 | 9.960 | 10.00 | 8.600 | 9.120 | 1,811,154 | -1.00(-9.88%) |