Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.240 | 4.360 | 4.200 | 4.350 | 1,686,092 | +0.09(+2.11%) |
Feb 27, 2019 | 4.290 | 4.300 | 4.200 | 4.260 | 1,187,532 | -0.04(-0.93%) |
Feb 26, 2019 | 4.300 | 4.370 | 4.210 | 4.300 | 1,176,678 | +0.00(+0.00%) |
Feb 25, 2019 | 4.450 | 4.450 | 4.280 | 4.300 | 1,872,368 | -0.09(-2.05%) |
Feb 22, 2019 | 4.120 | 4.630 | 4.100 | 4.390 | 3,142,000 | +0.09(+2.09%) |
Feb 21, 2019 | 4.320 | 4.370 | 4.190 | 4.300 | 1,716,383 | -0.05(-1.15%) |
Feb 20, 2019 | 4.450 | 4.450 | 4.290 | 4.350 | 2,298,647 | -0.09(-2.03%) |
Feb 19, 2019 | 4.230 | 4.510 | 4.230 | 4.440 | 2,914,010 | +0.26(+6.22%) |
Feb 15, 2019 | 4.080 | 4.190 | 4.000 | 4.180 | 1,779,300 | +0.17(+4.24%) |
Feb 14, 2019 | 3.990 | 4.090 | 3.960 | 4.010 | 1,260,019 | +0.01(+0.25%) |
Feb 13, 2019 | 3.950 | 4.140 | 3.940 | 4.000 | 1,493,227 | +0.03(+0.76%) |
Feb 12, 2019 | 4.020 | 4.110 | 3.940 | 3.970 | 1,378,865 | -0.05(-1.24%) |
Feb 11, 2019 | 3.950 | 4.110 | 3.880 | 4.020 | 1,960,852 | -0.02(-0.50%) |
Feb 08, 2019 | 3.900 | 4.060 | 3.820 | 4.040 | 2,852,900 | +0.22(+5.76%) |
Feb 07, 2019 | 3.920 | 3.990 | 3.800 | 3.820 | 2,657,294 | -0.10(-2.55%) |
Feb 06, 2019 | 4.330 | 4.400 | 3.880 | 3.920 | 3,677,419 | -0.25(-6.00%) |
Feb 05, 2019 | 3.910 | 4.180 | 3.890 | 4.170 | 2,622,592 | +0.22(+5.57%) |
Feb 04, 2019 | 3.950 | 4.060 | 3.840 | 3.950 | 2,105,415 | -0.03(-0.75%) |
Feb 01, 2019 | 3.820 | 4.080 | 3.810 | 3.980 | 4,744,700 | +0.23(+6.13%) |
Jan 31, 2019 | 3.440 | 3.770 | 3.410 | 3.750 | 8,437,875 | +0.81(+27.55%) |
Jan 30, 2019 | 2.830 | 2.970 | 2.780 | 2.940 | 1,903,097 | +0.12(+4.26%) |
Jan 29, 2019 | 2.810 | 2.850 | 2.790 | 2.820 | 1,388,078 | +0.03(+1.08%) |
Jan 28, 2019 | 2.710 | 2.800 | 2.680 | 2.790 | 1,512,939 | +0.10(+3.72%) |
Jan 25, 2019 | 2.700 | 2.805 | 2.660 | 2.690 | 2,062,200 | +0.02(+0.75%) |
Jan 24, 2019 | 2.640 | 2.690 | 2.610 | 2.670 | 704,666 | +0.03(+1.14%) |
Jan 23, 2019 | 2.650 | 2.720 | 2.610 | 2.640 | 1,118,759 | -0.05(-1.86%) |
Jan 22, 2019 | 2.640 | 2.740 | 2.520 | 2.690 | 1,869,938 | +0.03(+1.13%) |
Jan 18, 2019 | 2.800 | 2.800 | 2.660 | 2.660 | 1,219,200 | -0.17(-6.01%) |
Jan 17, 2019 | 2.860 | 2.860 | 2.770 | 2.830 | 1,072,664 | -0.03(-1.05%) |
Jan 16, 2019 | 2.900 | 2.999 | 2.860 | 2.860 | 1,001,782 | -0.08(-2.72%) |
Jan 15, 2019 | 2.950 | 2.980 | 2.830 | 2.940 | 2,153,554 | +0.00(+0.00%) |
Jan 14, 2019 | 3.050 | 3.060 | 2.840 | 2.940 | 1,305,796 | -0.12(-3.92%) |
Jan 11, 2019 | 3.020 | 3.090 | 3.010 | 3.060 | 1,163,600 | +0.02(+0.66%) |
Jan 10, 2019 | 3.230 | 3.230 | 3.030 | 3.040 | 1,698,724 | -0.21(-6.46%) |
Jan 09, 2019 | 3.310 | 3.400 | 3.170 | 3.250 | 1,431,204 | -0.05(-1.52%) |
Jan 08, 2019 | 3.320 | 3.400 | 3.260 | 3.300 | 1,531,301 | -0.01(-0.30%) |
Jan 07, 2019 | 3.300 | 3.390 | 3.220 | 3.310 | 1,416,636 | +0.04(+1.22%) |
Jan 04, 2019 | 3.300 | 3.340 | 3.200 | 3.270 | 1,354,500 | -0.19(-5.49%) |
Jan 03, 2019 | 3.190 | 3.460 | 3.190 | 3.460 | 1,700,414 | +0.29(+9.15%) |
Jan 02, 2019 | 2.870 | 3.330 | 2.840 | 3.170 | 1,873,838 | +0.29(+10.07%) |
Dec 31, 2018 | 2.770 | 2.950 | 2.730 | 2.880 | 1,033,100 | -0.02(-0.69%) |
Dec 28, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 1,061,140 | -0.05(-1.69%) |
Dec 27, 2018 | 2.942 | 3.022 | 2.891 | 2.950 | 744,038 | -0.04(-1.45%) |
Dec 26, 2018 | 3.000 | 3.075 | 2.876 | 2.994 | 746,280 | +0.02(+0.62%) |
Dec 24, 2018 | 2.945 | 3.030 | 2.900 | 2.975 | 655,140 | +0.00(+0.00%) |
Dec 21, 2018 | 3.060 | 3.125 | 2.900 | 2.975 | 2,328,500 | -0.08(-2.71%) |
Dec 20, 2018 | 3.150 | 3.250 | 2.890 | 3.058 | 1,636,856 | +0.03(+0.96%) |
Dec 19, 2018 | 3.250 | 3.425 | 3.029 | 3.029 | 1,642,513 | -0.23(-7.13%) |
Dec 18, 2018 | 3.135 | 3.332 | 3.068 | 3.261 | 1,660,606 | +0.06(+1.92%) |
Dec 17, 2018 | 2.900 | 3.200 | 2.900 | 3.200 | 1,537,733 | +0.32(+10.92%) |
Dec 14, 2018 | 2.950 | 2.990 | 2.875 | 2.885 | 843,040 | -0.02(-0.52%) |
Dec 13, 2018 | 3.000 | 3.100 | 2.900 | 2.900 | 1,137,841 | -0.20(-6.45%) |
Dec 12, 2018 | 3.100 | 3.163 | 3.050 | 3.100 | 459,899 | +0.05(+1.64%) |
Dec 11, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 540,636 | +0.00(+0.00%) |
Dec 10, 2018 | 3.150 | 3.150 | 3.000 | 3.050 | 526,067 | +0.00(+0.00%) |
Dec 07, 2018 | 2.850 | 3.150 | 2.850 | 3.050 | 1,190,540 | +0.20(+7.02%) |
Dec 06, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 652,366 | +0.00(+0.00%) |
Dec 04, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 706,700 | -0.03(-0.89%) |