Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.540 | 6.000 | 5.450 | 5.710 | 141,343 | +0.21(+3.82%) |
Feb 27, 2019 | 5.500 | 5.540 | 5.360 | 5.500 | 97,801 | +0.15(+2.80%) |
Feb 26, 2019 | 5.240 | 5.380 | 5.220 | 5.350 | 69,227 | +0.14(+2.69%) |
Feb 25, 2019 | 5.175 | 5.250 | 5.140 | 5.210 | 47,899 | +0.07(+1.36%) |
Feb 22, 2019 | 5.740 | 5.740 | 5.050 | 5.140 | 43,300 | +0.06(+1.18%) |
Feb 21, 2019 | 5.225 | 5.490 | 4.900 | 5.080 | 55,941 | +0.06(+1.20%) |
Feb 20, 2019 | 5.390 | 5.390 | 4.880 | 5.020 | 75,258 | +0.17(+3.51%) |
Feb 19, 2019 | 4.810 | 4.940 | 4.510 | 4.850 | 63,661 | +0.06(+1.25%) |
Feb 15, 2019 | 4.500 | 4.790 | 4.500 | 4.790 | 37,700 | +0.39(+8.86%) |
Feb 14, 2019 | 5.000 | 5.000 | 4.060 | 4.400 | 50,273 | -0.36(-7.56%) |
Feb 13, 2019 | 4.680 | 4.810 | 4.660 | 4.760 | 53,312 | +0.10(+2.15%) |
Feb 12, 2019 | 5.500 | 5.500 | 4.500 | 4.660 | 55,458 | +0.16(+3.56%) |
Feb 11, 2019 | 4.790 | 4.790 | 4.360 | 4.500 | 25,136 | +0.09(+2.04%) |
Feb 08, 2019 | 4.300 | 4.410 | 4.300 | 4.410 | 35,400 | +0.13(+3.04%) |
Feb 07, 2019 | 4.500 | 4.500 | 4.170 | 4.280 | 23,746 | +0.11(+2.64%) |
Feb 06, 2019 | 4.000 | 4.170 | 4.000 | 4.170 | 30,040 | +0.17(+4.25%) |
Feb 05, 2019 | 3.950 | 4.060 | 3.950 | 4.000 | 27,089 | +0.06(+1.52%) |
Feb 04, 2019 | 3.800 | 3.940 | 3.750 | 3.940 | 14,689 | +0.19(+5.07%) |
Feb 01, 2019 | 3.600 | 3.990 | 3.200 | 3.750 | 8,700 | +0.45(+13.64%) |
Jan 31, 2019 | 3.500 | 3.500 | 2.500 | 3.300 | 9,788 | -0.15(-4.35%) |
Jan 30, 2019 | 3.500 | 3.500 | 3.375 | 3.450 | 3,941 | +0.14(+4.23%) |
Jan 29, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 341 | -0.01(-0.30%) |
Jan 28, 2019 | 3.300 | 3.320 | 3.300 | 3.320 | 2,178 | +0.02(+0.61%) |
Jan 25, 2019 | 3.250 | 3.300 | 3.250 | 3.300 | 10,600 | +0.00(+0.00%) |
Jan 24, 2019 | 3.715 | 3.715 | 3.200 | 3.300 | 20,174 | -0.34(-9.34%) |
Jan 23, 2019 | 3.660 | 3.660 | 3.600 | 3.640 | 2,832 | -0.01(-0.27%) |
Jan 22, 2019 | 4.115 | 4.500 | 3.600 | 3.650 | 3,007 | -0.05(-1.35%) |
Jan 18, 2019 | 4.500 | 4.500 | 3.600 | 3.700 | 6,200 | +0.08(+2.21%) |
Jan 17, 2019 | 3.500 | 3.650 | 3.425 | 3.620 | 6,061 | +0.12(+3.43%) |
Jan 16, 2019 | 3.250 | 3.550 | 3.250 | 3.500 | 6,225 | +0.25(+7.69%) |
Jan 15, 2019 | 3.500 | 6.000 | 3.250 | 3.250 | 2,030 | -0.13(-3.85%) |
Jan 14, 2019 | 3.350 | 3.380 | 3.350 | 3.380 | 1,300 | +0.08(+2.42%) |
Jan 11, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 1,400 | +0.05(+1.54%) |
Jan 10, 2019 | 3.270 | 3.300 | 3.250 | 3.250 | 1,685 | +0.00(+0.00%) |
Jan 09, 2019 | 3.250 | 3.260 | 3.250 | 3.250 | 1,282 | +0.05(+1.56%) |
Jan 08, 2019 | 3.200 | 3.200 | 3.000 | 3.200 | 2,500 | -0.80(-20.00%) |
Dec 28, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.25(+6.67%) | |
Dec 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.25(-6.25%) | |
Dec 11, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.75(+23.08%) |
Dec 10, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.45(+16.07%) |
Dec 07, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | -1.20(-30.00%) |