Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.720 | 3.770 | 3.710 | 3.770 | 48,900 | +0.01(+0.27%) |
Mar 28, 2019 | 3.770 | 3.830 | 3.730 | 3.760 | 28,396 | +0.00(+0.00%) |
Mar 27, 2019 | 3.810 | 3.822 | 3.700 | 3.760 | 29,895 | +0.01(+0.27%) |
Mar 26, 2019 | 3.840 | 3.840 | 3.610 | 3.750 | 60,347 | -0.11(-2.85%) |
Mar 25, 2019 | 3.700 | 3.860 | 3.690 | 3.860 | 20,418 | +0.15(+4.04%) |
Mar 22, 2019 | 3.740 | 3.800 | 3.670 | 3.710 | 34,600 | -0.09(-2.37%) |
Mar 21, 2019 | 3.780 | 3.850 | 3.780 | 3.800 | 9,097 | +0.05(+1.33%) |
Mar 20, 2019 | 3.710 | 3.830 | 3.710 | 3.750 | 41,212 | +0.00(+0.00%) |
Mar 19, 2019 | 3.690 | 3.810 | 3.670 | 3.750 | 47,154 | +0.00(+0.00%) |
Mar 18, 2019 | 3.740 | 3.910 | 3.727 | 3.750 | 24,254 | -0.12(-3.10%) |
Mar 15, 2019 | 3.720 | 3.960 | 3.720 | 3.870 | 20,900 | +0.19(+5.16%) |
Mar 14, 2019 | 3.820 | 3.900 | 3.680 | 3.680 | 42,083 | -0.12(-3.16%) |
Mar 13, 2019 | 3.730 | 3.870 | 3.730 | 3.800 | 18,117 | +0.04(+1.06%) |
Mar 12, 2019 | 3.660 | 3.892 | 3.660 | 3.760 | 19,504 | +0.09(+2.45%) |
Mar 11, 2019 | 3.700 | 3.750 | 3.630 | 3.670 | 23,691 | -0.09(-2.39%) |
Mar 08, 2019 | 3.800 | 3.903 | 3.730 | 3.760 | 34,500 | -0.10(-2.59%) |
Mar 07, 2019 | 4.100 | 4.176 | 3.750 | 3.860 | 32,888 | -0.24(-5.85%) |
Mar 06, 2019 | 4.140 | 4.230 | 4.070 | 4.100 | 23,730 | -0.01(-0.24%) |
Mar 05, 2019 | 3.990 | 4.150 | 3.990 | 4.110 | 35,033 | +0.12(+3.01%) |
Mar 04, 2019 | 4.000 | 4.080 | 3.800 | 3.990 | 49,338 | -0.05(-1.24%) |
Mar 01, 2019 | 3.750 | 4.090 | 3.750 | 4.040 | 55,800 | +0.29(+7.73%) |
Feb 28, 2019 | 3.750 | 3.765 | 3.690 | 3.750 | 63,182 | +0.00(+0.00%) |
Feb 27, 2019 | 3.700 | 3.780 | 3.612 | 3.750 | 58,697 | +0.00(+0.00%) |
Feb 26, 2019 | 3.790 | 3.800 | 3.678 | 3.750 | 119,493 | -0.06(-1.57%) |
Feb 25, 2019 | 3.760 | 3.845 | 3.690 | 3.810 | 26,597 | +0.03(+0.79%) |
Feb 22, 2019 | 3.720 | 3.850 | 3.590 | 3.780 | 43,300 | +0.03(+0.80%) |
Feb 21, 2019 | 3.500 | 3.773 | 3.480 | 3.750 | 62,434 | +0.25(+7.14%) |
Feb 20, 2019 | 3.360 | 3.520 | 3.360 | 3.500 | 26,725 | +0.04(+1.16%) |
Feb 19, 2019 | 3.400 | 3.490 | 3.350 | 3.460 | 62,723 | +0.00(+0.00%) |
Feb 15, 2019 | 3.500 | 3.530 | 3.380 | 3.460 | 66,800 | -0.04(-1.14%) |
Feb 14, 2019 | 3.400 | 3.536 | 3.400 | 3.500 | 67,108 | +0.10(+2.94%) |
Feb 13, 2019 | 3.260 | 3.460 | 3.200 | 3.400 | 110,930 | +0.15(+4.62%) |
Feb 12, 2019 | 3.320 | 3.320 | 3.160 | 3.250 | 25,663 | +0.00(+0.00%) |
Feb 11, 2019 | 3.250 | 3.290 | 3.166 | 3.250 | 16,908 | +0.00(+0.00%) |
Feb 08, 2019 | 3.350 | 3.360 | 3.210 | 3.250 | 28,900 | -0.11(-3.27%) |
Feb 07, 2019 | 2.950 | 3.400 | 2.950 | 3.360 | 246,104 | +0.35(+11.63%) |
Feb 06, 2019 | 3.040 | 3.040 | 3.000 | 3.010 | 17,698 | -0.05(-1.63%) |
Feb 05, 2019 | 3.250 | 3.250 | 3.010 | 3.060 | 84,199 | -0.32(-9.47%) |
Feb 04, 2019 | 2.650 | 3.380 | 2.500 | 3.380 | 194,451 | +0.81(+31.52%) |
Feb 01, 2019 | 2.310 | 2.580 | 2.270 | 2.570 | 67,500 | +0.22(+9.36%) |
Jan 31, 2019 | 2.100 | 2.350 | 2.100 | 2.350 | 61,454 | +0.25(+11.90%) |
Jan 30, 2019 | 2.200 | 2.256 | 2.010 | 2.100 | 74,969 | -0.11(-4.98%) |
Jan 29, 2019 | 2.240 | 2.252 | 2.190 | 2.210 | 20,980 | -0.07(-3.07%) |
Jan 28, 2019 | 2.240 | 2.290 | 2.240 | 2.280 | 13,124 | +0.03(+1.33%) |
Jan 25, 2019 | 2.250 | 2.310 | 2.250 | 2.250 | 14,100 | -0.03(-1.32%) |
Jan 24, 2019 | 2.340 | 2.340 | 2.250 | 2.280 | 30,797 | -0.04(-1.72%) |
Jan 23, 2019 | 2.300 | 2.430 | 2.300 | 2.320 | 12,732 | -0.04(-1.69%) |
Jan 22, 2019 | 2.360 | 2.412 | 2.320 | 2.360 | 42,765 | -0.09(-3.67%) |
Jan 18, 2019 | 2.390 | 2.450 | 2.320 | 2.450 | 40,300 | +0.05(+2.08%) |
Jan 17, 2019 | 2.340 | 2.450 | 2.340 | 2.400 | 47,611 | +0.08(+3.45%) |
Jan 16, 2019 | 2.433 | 2.433 | 2.310 | 2.320 | 39,025 | -0.13(-5.31%) |
Jan 15, 2019 | 2.540 | 2.540 | 2.430 | 2.450 | 37,345 | -0.07(-2.78%) |
Jan 14, 2019 | 2.470 | 2.572 | 2.470 | 2.520 | 8,903 | +0.02(+0.80%) |
Jan 11, 2019 | 2.450 | 2.500 | 2.410 | 2.500 | 21,400 | +0.04(+1.63%) |
Jan 10, 2019 | 2.580 | 2.580 | 2.430 | 2.460 | 34,800 | -0.14(-5.38%) |
Jan 09, 2019 | 2.750 | 2.800 | 2.570 | 2.600 | 38,148 | -0.05(-1.89%) |
Jan 08, 2019 | 2.690 | 2.700 | 2.498 | 2.650 | 54,458 | -0.12(-4.33%) |
Jan 07, 2019 | 2.730 | 2.870 | 2.715 | 2.770 | 26,725 | +0.07(+2.59%) |
Jan 04, 2019 | 2.480 | 2.720 | 2.390 | 2.700 | 40,300 | +0.26(+10.66%) |
Jan 03, 2019 | 2.140 | 2.490 | 2.140 | 2.440 | 58,024 | +0.30(+14.02%) |