Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.380 | 5.800 | 5.380 | 5.690 | 459,124 | +0.32(+5.96%) |
Feb 27, 2019 | 5.900 | 6.000 | 5.300 | 5.370 | 672,067 | -0.47(-8.05%) |
Feb 26, 2019 | 5.340 | 6.080 | 5.250 | 5.840 | 1,359,591 | +0.50(+9.36%) |
Feb 25, 2019 | 5.250 | 5.600 | 5.100 | 5.340 | 1,678,206 | +0.35(+7.01%) |
Feb 22, 2019 | 4.470 | 5.210 | 4.470 | 4.990 | 2,085,400 | +0.61(+13.93%) |
Feb 21, 2019 | 4.070 | 4.500 | 4.050 | 4.380 | 905,916 | +0.38(+9.50%) |
Feb 20, 2019 | 4.050 | 4.120 | 3.900 | 4.000 | 175,321 | -0.06(-1.48%) |
Feb 19, 2019 | 4.250 | 4.370 | 4.000 | 4.060 | 220,767 | -0.17(-4.02%) |
Feb 15, 2019 | 4.250 | 4.300 | 4.060 | 4.230 | 273,000 | -0.03(-0.70%) |
Feb 14, 2019 | 4.050 | 4.340 | 3.910 | 4.260 | 303,508 | +0.23(+5.71%) |
Feb 13, 2019 | 3.780 | 4.210 | 3.690 | 4.030 | 294,634 | +0.29(+7.75%) |
Feb 12, 2019 | 3.950 | 4.000 | 3.650 | 3.740 | 256,807 | -0.15(-3.86%) |
Feb 11, 2019 | 3.960 | 4.050 | 3.870 | 3.890 | 146,699 | -0.02(-0.51%) |
Feb 08, 2019 | 4.100 | 4.220 | 3.800 | 3.910 | 393,500 | -0.22(-5.33%) |
Feb 07, 2019 | 4.700 | 4.870 | 4.000 | 4.130 | 2,859,131 | +0.19(+4.82%) |
Feb 06, 2019 | 4.020 | 4.190 | 3.800 | 3.940 | 169,401 | -0.08(-1.99%) |
Feb 05, 2019 | 3.820 | 4.060 | 3.820 | 4.020 | 181,358 | +0.20(+5.24%) |
Feb 04, 2019 | 4.300 | 4.370 | 3.550 | 3.820 | 562,531 | -0.50(-11.57%) |
Feb 01, 2019 | 4.400 | 4.620 | 4.150 | 4.320 | 468,000 | -0.11(-2.48%) |
Jan 31, 2019 | 4.550 | 4.680 | 4.350 | 4.430 | 374,674 | -0.09(-1.99%) |
Jan 30, 2019 | 4.390 | 4.700 | 4.150 | 4.520 | 435,099 | +0.07(+1.57%) |
Jan 29, 2019 | 4.030 | 4.990 | 4.030 | 4.450 | 1,903,121 | +0.43(+10.70%) |
Jan 28, 2019 | 4.470 | 4.470 | 3.960 | 4.020 | 345,011 | -0.54(-11.84%) |
Jan 25, 2019 | 3.580 | 4.640 | 3.450 | 4.560 | 439,900 | +1.02(+28.81%) |
Jan 24, 2019 | 3.660 | 3.730 | 3.490 | 3.540 | 54,210 | -0.16(-4.32%) |
Jan 23, 2019 | 3.660 | 4.057 | 3.380 | 3.700 | 135,859 | +0.08(+2.21%) |
Jan 22, 2019 | 3.940 | 4.000 | 3.580 | 3.620 | 195,077 | -0.38(-9.50%) |
Jan 18, 2019 | 4.190 | 4.270 | 3.920 | 4.000 | 135,200 | -0.13(-3.15%) |
Jan 17, 2019 | 3.840 | 4.280 | 3.840 | 4.130 | 284,714 | +0.26(+6.72%) |
Jan 16, 2019 | 4.360 | 4.360 | 3.800 | 3.870 | 367,842 | -0.43(-10.00%) |
Jan 15, 2019 | 4.150 | 4.500 | 4.060 | 4.300 | 304,276 | +0.15(+3.61%) |
Jan 14, 2019 | 4.100 | 4.640 | 4.020 | 4.150 | 1,035,768 | +0.00(+0.00%) |
Jan 11, 2019 | 3.470 | 4.400 | 3.470 | 4.150 | 2,555,700 | +0.67(+19.25%) |
Jan 10, 2019 | 3.520 | 3.590 | 3.380 | 3.480 | 72,666 | -0.10(-2.79%) |
Jan 09, 2019 | 3.240 | 3.650 | 3.100 | 3.580 | 381,032 | +0.38(+11.87%) |
Jan 08, 2019 | 3.320 | 3.350 | 3.060 | 3.200 | 115,184 | -0.15(-4.48%) |
Jan 07, 2019 | 3.300 | 3.550 | 3.150 | 3.350 | 336,253 | +0.20(+6.35%) |
Jan 04, 2019 | 2.800 | 3.270 | 2.700 | 3.150 | 356,100 | +0.40(+14.55%) |
Jan 03, 2019 | 2.530 | 2.800 | 2.450 | 2.750 | 46,535 | +0.23(+9.13%) |
Jan 02, 2019 | 2.380 | 2.700 | 2.380 | 2.520 | 65,192 | +0.13(+5.44%) |
Dec 31, 2018 | 2.330 | 2.490 | 2.170 | 2.390 | 133,800 | +0.17(+7.66%) |
Dec 28, 2018 | 2.340 | 2.360 | 2.190 | 2.220 | 56,700 | -0.09(-3.90%) |
Dec 27, 2018 | 2.440 | 2.452 | 2.250 | 2.310 | 34,243 | -0.05(-2.12%) |
Dec 26, 2018 | 2.650 | 2.655 | 2.150 | 2.360 | 232,045 | -0.20(-7.81%) |
Dec 24, 2018 | 2.650 | 2.700 | 2.520 | 2.560 | 43,600 | -0.13(-4.83%) |
Dec 21, 2018 | 2.710 | 2.750 | 2.640 | 2.690 | 98,500 | -0.07(-2.54%) |
Dec 20, 2018 | 2.610 | 2.890 | 2.610 | 2.760 | 205,238 | +0.10(+3.76%) |
Dec 19, 2018 | 2.930 | 3.100 | 2.599 | 2.660 | 302,182 | -0.17(-6.01%) |
Dec 18, 2018 | 2.350 | 3.025 | 2.350 | 2.830 | 526,198 | +0.49(+20.94%) |
Dec 17, 2018 | 2.160 | 2.580 | 2.160 | 2.340 | 317,402 | +0.22(+10.38%) |
Dec 14, 2018 | 2.150 | 2.280 | 2.010 | 2.120 | 27,500 | -0.01(-0.47%) |
Dec 13, 2018 | 2.300 | 2.300 | 1.970 | 2.130 | 64,709 | -0.11(-4.91%) |
Dec 12, 2018 | 2.170 | 2.380 | 2.150 | 2.240 | 111,323 | +0.11(+5.16%) |
Dec 11, 2018 | 2.200 | 2.310 | 2.120 | 2.130 | 147,829 | -0.01(-0.47%) |
Dec 10, 2018 | 1.750 | 2.200 | 1.750 | 2.140 | 383,704 | +0.34(+18.89%) |
Dec 07, 2018 | 1.720 | 1.800 | 1.620 | 1.800 | 90,600 | +0.10(+5.88%) |
Dec 06, 2018 | 1.630 | 1.850 | 1.630 | 1.700 | 44,663 | +0.02(+1.19%) |
Dec 04, 2018 | 1.650 | 1.740 | 1.540 | 1.680 | 86,000 | +0.06(+3.70%) |