Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.930 | 5.125 | 4.930 | 5.060 | 18,613 | +0.02(+0.40%) |
Feb 27, 2019 | 5.200 | 5.203 | 4.900 | 5.040 | 60,376 | -0.16(-3.08%) |
Feb 26, 2019 | 5.470 | 5.470 | 5.175 | 5.200 | 34,522 | -0.24(-4.41%) |
Feb 25, 2019 | 5.500 | 5.590 | 5.050 | 5.440 | 74,246 | +0.03(+0.55%) |
Feb 22, 2019 | 5.360 | 5.480 | 5.300 | 5.410 | 17,600 | +0.02(+0.37%) |
Feb 21, 2019 | 5.680 | 5.700 | 5.360 | 5.390 | 77,421 | -0.14(-2.53%) |
Feb 20, 2019 | 5.350 | 5.600 | 5.350 | 5.530 | 95,891 | +0.19(+3.56%) |
Feb 19, 2019 | 5.250 | 5.410 | 5.170 | 5.340 | 91,160 | +0.17(+3.29%) |
Feb 15, 2019 | 5.050 | 5.290 | 5.020 | 5.170 | 86,200 | +0.14(+2.78%) |
Feb 14, 2019 | 5.030 | 5.150 | 4.950 | 5.030 | 103,834 | +0.05(+1.00%) |
Feb 13, 2019 | 4.910 | 5.050 | 4.910 | 4.980 | 49,786 | +0.05(+1.01%) |
Feb 12, 2019 | 5.050 | 5.120 | 4.930 | 4.930 | 49,500 | -0.10(-1.99%) |
Feb 11, 2019 | 5.000 | 5.110 | 4.907 | 5.030 | 79,749 | +0.02(+0.40%) |
Feb 08, 2019 | 5.120 | 5.120 | 4.970 | 5.010 | 35,400 | -0.02(-0.40%) |
Feb 07, 2019 | 5.070 | 5.070 | 4.894 | 5.030 | 33,635 | -0.02(-0.40%) |
Feb 06, 2019 | 4.950 | 5.050 | 4.830 | 5.050 | 37,539 | +0.13(+2.64%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.873 | 4.920 | 59,546 | -0.15(-2.96%) |
Feb 04, 2019 | 5.100 | 5.187 | 5.070 | 5.070 | 63,632 | -0.05(-0.98%) |
Feb 01, 2019 | 5.130 | 5.200 | 5.060 | 5.120 | 32,000 | -0.01(-0.19%) |
Jan 31, 2019 | 5.110 | 5.210 | 5.001 | 5.130 | 61,789 | +0.01(+0.20%) |
Jan 30, 2019 | 5.440 | 5.440 | 5.050 | 5.120 | 71,432 | -0.12(-2.29%) |
Jan 29, 2019 | 5.050 | 5.500 | 5.000 | 5.240 | 285,132 | +0.28(+5.65%) |
Jan 28, 2019 | 4.750 | 5.087 | 4.480 | 4.960 | 159,353 | +0.51(+11.46%) |
Jan 25, 2019 | 4.920 | 5.000 | 4.410 | 4.450 | 292,400 | -0.49(-9.92%) |
Jan 24, 2019 | 5.000 | 5.150 | 4.710 | 4.940 | 243,275 | +0.42(+9.29%) |
Jan 23, 2019 | 4.470 | 4.692 | 4.450 | 4.520 | 85,843 | +0.13(+2.96%) |
Jan 22, 2019 | 4.260 | 4.490 | 4.239 | 4.390 | 59,521 | +0.13(+3.05%) |
Jan 18, 2019 | 4.320 | 4.410 | 4.150 | 4.260 | 60,900 | -0.04(-0.93%) |
Jan 17, 2019 | 4.320 | 4.460 | 4.250 | 4.300 | 111,625 | +0.00(+0.00%) |
Jan 16, 2019 | 4.000 | 4.500 | 4.000 | 4.300 | 228,924 | +0.33(+8.31%) |
Jan 15, 2019 | 3.850 | 3.970 | 3.850 | 3.970 | 15,776 | +0.12(+3.12%) |
Jan 14, 2019 | 3.960 | 3.980 | 3.850 | 3.850 | 14,940 | -0.11(-2.78%) |
Jan 11, 2019 | 3.920 | 4.000 | 3.920 | 3.960 | 68,700 | +0.06(+1.54%) |
Jan 10, 2019 | 3.890 | 3.960 | 3.869 | 3.900 | 13,654 | +0.00(+0.00%) |
Jan 09, 2019 | 3.940 | 3.940 | 3.850 | 3.900 | 46,887 | -0.03(-0.76%) |
Jan 08, 2019 | 3.980 | 4.040 | 3.930 | 3.930 | 74,387 | -0.04(-1.01%) |
Jan 07, 2019 | 3.960 | 4.100 | 3.941 | 3.970 | 48,525 | -0.03(-0.75%) |
Jan 04, 2019 | 3.970 | 4.040 | 3.950 | 4.000 | 111,900 | +0.05(+1.27%) |
Jan 03, 2019 | 3.930 | 3.970 | 3.930 | 3.950 | 41,336 | +0.00(+0.00%) |
Jan 02, 2019 | 3.950 | 4.000 | 3.930 | 3.950 | 53,672 | +0.01(+0.25%) |
Dec 31, 2018 | 3.640 | 4.010 | 3.600 | 3.940 | 50,200 | -0.06(-1.50%) |
Dec 28, 2018 | 3.950 | 4.000 | 3.890 | 4.000 | 49,100 | +0.08(+2.04%) |
Dec 27, 2018 | 3.710 | 3.950 | 3.703 | 3.920 | 52,033 | +0.11(+2.89%) |
Dec 26, 2018 | 3.690 | 3.870 | 3.620 | 3.810 | 65,157 | +0.19(+5.25%) |
Dec 24, 2018 | 3.340 | 3.940 | 3.250 | 3.620 | 70,600 | +0.25(+7.42%) |
Dec 21, 2018 | 3.420 | 3.520 | 3.300 | 3.370 | 46,300 | -0.05(-1.46%) |
Dec 20, 2018 | 3.650 | 3.780 | 3.300 | 3.420 | 107,468 | -0.25(-6.81%) |
Dec 19, 2018 | 3.700 | 3.880 | 3.600 | 3.670 | 34,577 | -0.03(-0.81%) |
Dec 18, 2018 | 3.770 | 3.940 | 3.600 | 3.700 | 53,562 | -0.12(-3.14%) |
Dec 17, 2018 | 3.750 | 3.980 | 3.670 | 3.820 | 46,784 | -0.12(-3.05%) |
Dec 14, 2018 | 3.950 | 4.000 | 3.880 | 3.940 | 28,300 | -0.06(-1.50%) |
Dec 13, 2018 | 3.990 | 4.000 | 3.950 | 4.000 | 28,483 | +0.02(+0.50%) |
Dec 12, 2018 | 3.940 | 4.000 | 3.855 | 3.980 | 35,614 | +0.07(+1.79%) |
Dec 11, 2018 | 3.990 | 4.040 | 3.840 | 3.910 | 34,946 | -0.06(-1.51%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.800 | 3.970 | 35,384 | +0.04(+1.02%) |
Dec 07, 2018 | 4.010 | 4.070 | 3.870 | 3.930 | 20,100 | -0.08(-2.00%) |
Dec 06, 2018 | 3.950 | 4.040 | 3.948 | 4.010 | 26,045 | +0.03(+0.75%) |
Dec 04, 2018 | 3.960 | 4.100 | 3.840 | 3.980 | 43,300 | +0.05(+1.27%) |