Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.130 | 4.160 | 3.900 | 4.100 | 1,105 | +0.00(+0.00%) |
Feb 27, 2019 | 4.140 | 4.479 | 3.810 | 4.100 | 6,125 | -0.05(-1.20%) |
Feb 26, 2019 | 4.000 | 4.839 | 4.000 | 4.150 | 35,617 | +0.17(+4.27%) |
Feb 25, 2019 | 3.770 | 4.080 | 3.770 | 3.980 | 16,524 | +0.36(+9.94%) |
Feb 22, 2019 | 3.430 | 3.770 | 3.430 | 3.620 | 3,300 | +0.02(+0.42%) |
Feb 21, 2019 | 3.680 | 4.040 | 3.554 | 3.605 | 1,462 | -0.10(-2.57%) |
Feb 20, 2019 | 4.330 | 4.330 | 3.698 | 3.700 | 3,431 | -0.01(-0.27%) |
Feb 19, 2019 | 4.501 | 4.545 | 3.695 | 3.710 | 20,188 | -0.79(-17.56%) |
Feb 15, 2019 | 3.550 | 4.540 | 3.510 | 4.500 | 63,400 | +1.06(+30.81%) |
Feb 14, 2019 | 4.890 | 4.890 | 3.100 | 3.440 | 101,456 | -1.45(-29.65%) |
Feb 13, 2019 | 4.890 | 4.890 | 4.890 | 4.890 | 228 | +0.18(+3.82%) |
Feb 12, 2019 | 4.840 | 4.880 | 4.370 | 4.710 | 7,220 | +0.07(+1.51%) |
Feb 11, 2019 | 5.250 | 5.250 | 4.330 | 4.640 | 9,192 | -0.58(-11.11%) |
Feb 08, 2019 | 5.220 | 5.220 | 5.030 | 5.220 | 300 | +0.00(+0.00%) |
Feb 07, 2019 | 5.100 | 5.260 | 4.914 | 5.220 | 11,121 | +0.00(+0.00%) |
Feb 06, 2019 | 5.250 | 5.250 | 5.150 | 5.220 | 635 | -0.03(-0.52%) |
Feb 05, 2019 | 5.247 | 5.247 | 5.247 | 5.247 | 217 | +0.02(+0.33%) |
Feb 04, 2019 | 5.095 | 5.290 | 4.754 | 5.230 | 10,725 | +0.23(+4.60%) |
Feb 01, 2019 | 5.120 | 5.120 | 4.440 | 5.000 | 5,500 | -0.10(-1.96%) |
Jan 31, 2019 | 5.485 | 5.485 | 4.763 | 5.100 | 5,056 | +0.27(+5.61%) |
Jan 30, 2019 | 5.550 | 5.550 | 4.700 | 4.829 | 17,650 | -0.27(-5.31%) |
Jan 29, 2019 | 5.190 | 5.540 | 5.000 | 5.100 | 8,979 | -0.14(-2.67%) |
Jan 28, 2019 | 5.180 | 5.270 | 5.010 | 5.240 | 5,613 | +0.06(+1.16%) |
Jan 25, 2019 | 5.250 | 5.520 | 4.500 | 5.180 | 21,600 | -0.17(-3.24%) |
Jan 24, 2019 | 5.540 | 5.540 | 5.001 | 5.354 | 10,991 | -0.19(-3.36%) |
Jan 23, 2019 | 5.590 | 5.600 | 4.779 | 5.540 | 7,385 | +0.03(+0.54%) |
Jan 22, 2019 | 5.700 | 5.700 | 5.510 | 5.510 | 11,135 | -0.19(-3.33%) |
Jan 18, 2019 | 5.840 | 5.840 | 5.600 | 5.700 | 2,100 | -0.18(-3.01%) |
Jan 17, 2019 | 5.750 | 6.000 | 5.700 | 5.877 | 13,434 | +0.13(+2.20%) |
Jan 16, 2019 | 5.830 | 5.830 | 5.510 | 5.750 | 3,007 | +0.20(+3.59%) |
Jan 15, 2019 | 5.640 | 5.640 | 5.478 | 5.551 | 7,545 | -0.15(-2.63%) |
Jan 14, 2019 | 5.838 | 5.838 | 5.530 | 5.700 | 6,151 | -0.07(-1.20%) |
Jan 11, 2019 | 5.710 | 5.840 | 5.490 | 5.770 | 29,600 | +0.05(+0.87%) |
Jan 10, 2019 | 5.940 | 5.950 | 5.700 | 5.720 | 11,689 | -0.23(-3.86%) |
Jan 09, 2019 | 5.860 | 6.000 | 5.800 | 5.950 | 5,087 | -0.04(-0.67%) |
Jan 08, 2019 | 5.950 | 5.990 | 5.896 | 5.990 | 3,384 | -0.01(-0.17%) |
Jan 07, 2019 | 5.940 | 6.000 | 5.450 | 6.000 | 6,337 | +0.25(+4.35%) |
Jan 04, 2019 | 6.000 | 6.150 | 5.740 | 5.750 | 14,100 | -0.24(-4.01%) |
Jan 03, 2019 | 6.000 | 6.000 | 5.850 | 5.990 | 13,364 | -0.01(-0.17%) |
Jan 02, 2019 | 6.050 | 6.300 | 5.867 | 6.000 | 1,247 | +0.00(+0.00%) |
Dec 31, 2018 | 6.000 | 6.000 | 5.050 | 6.000 | 37,500 | +0.20(+3.45%) |
Dec 28, 2018 | 5.890 | 5.890 | 4.750 | 5.800 | 21,900 | -0.15(-2.52%) |