Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.840 | 5.850 | 5.840 | 5.850 | 99,600 | +0.00(+0.00%) |
Mar 28, 2019 | 5.840 | 5.850 | 5.840 | 5.850 | 61,631 | +0.01(+0.17%) |
Mar 27, 2019 | 5.840 | 5.850 | 5.840 | 5.840 | 221,779 | -0.01(-0.17%) |
Mar 26, 2019 | 5.850 | 5.850 | 5.840 | 5.850 | 252,725 | +0.00(+0.00%) |
Mar 25, 2019 | 5.840 | 5.850 | 5.840 | 5.850 | 454,483 | +0.00(+0.00%) |
Mar 22, 2019 | 5.830 | 5.850 | 5.830 | 5.850 | 305,400 | +0.01(+0.17%) |
Mar 21, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 288,045 | +0.01(+0.17%) |
Mar 20, 2019 | 5.840 | 5.850 | 5.830 | 5.830 | 594,219 | -0.02(-0.34%) |
Mar 19, 2019 | 5.830 | 5.850 | 5.830 | 5.850 | 460,765 | +0.01(+0.17%) |
Mar 18, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 1,155,312 | -0.01(-0.17%) |
Mar 15, 2019 | 5.830 | 5.850 | 5.830 | 5.850 | 713,500 | +0.01(+0.17%) |
Mar 14, 2019 | 5.830 | 5.840 | 5.820 | 5.840 | 723,394 | +0.00(+0.00%) |
Mar 13, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 381,766 | +0.00(+0.00%) |
Mar 12, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 240,106 | +0.00(+0.00%) |
Mar 11, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 270,940 | +0.00(+0.00%) |
Mar 08, 2019 | 5.830 | 5.840 | 5.820 | 5.840 | 404,700 | +0.00(+0.00%) |
Mar 07, 2019 | 5.830 | 5.840 | 5.830 | 5.840 | 337,541 | +0.01(+0.17%) |
Mar 06, 2019 | 5.820 | 5.840 | 5.820 | 5.830 | 413,420 | +0.01(+0.17%) |
Mar 05, 2019 | 5.830 | 5.840 | 5.820 | 5.820 | 696,684 | -0.01(-0.17%) |
Mar 04, 2019 | 5.820 | 5.830 | 5.820 | 5.830 | 211,931 | +0.00(+0.00%) |
Mar 01, 2019 | 5.820 | 5.830 | 5.820 | 5.830 | 584,900 | +0.01(+0.17%) |
Feb 28, 2019 | 5.830 | 5.830 | 5.820 | 5.820 | 285,486 | -0.00(-0.09%) |
Feb 27, 2019 | 5.820 | 5.830 | 5.810 | 5.825 | 11,415,890 | +0.00(+0.09%) |
Feb 26, 2019 | 5.820 | 5.830 | 5.820 | 5.820 | 397,692 | +0.00(+0.00%) |
Feb 25, 2019 | 5.830 | 5.830 | 5.820 | 5.820 | 1,510,464 | -0.01(-0.17%) |
Feb 22, 2019 | 5.810 | 5.830 | 5.810 | 5.830 | 5,964,200 | +0.01(+0.17%) |
Feb 21, 2019 | 5.820 | 5.830 | 5.800 | 5.820 | 26,527,540 | +4.40(+309.86%) |
Feb 20, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 199,535 | +0.03(+2.16%) |
Feb 19, 2019 | 1.420 | 1.470 | 1.360 | 1.390 | 323,084 | -0.05(-3.47%) |
Feb 15, 2019 | 1.440 | 1.470 | 1.420 | 1.440 | 280,800 | -0.02(-1.37%) |
Feb 14, 2019 | 1.460 | 1.510 | 1.450 | 1.460 | 66,931 | -0.03(-2.01%) |
Feb 13, 2019 | 1.500 | 1.540 | 1.460 | 1.490 | 94,912 | -0.02(-1.32%) |
Feb 12, 2019 | 1.490 | 1.540 | 1.490 | 1.510 | 89,901 | -0.02(-1.31%) |
Feb 11, 2019 | 1.500 | 1.540 | 1.490 | 1.530 | 54,228 | +0.07(+4.79%) |
Feb 08, 2019 | 1.440 | 1.550 | 1.430 | 1.460 | 86,800 | -0.03(-2.01%) |
Feb 07, 2019 | 1.570 | 1.600 | 1.460 | 1.490 | 82,552 | -0.09(-5.70%) |
Feb 06, 2019 | 1.550 | 1.610 | 1.541 | 1.580 | 91,520 | +0.00(+0.00%) |
Feb 05, 2019 | 1.620 | 1.650 | 1.520 | 1.580 | 108,463 | -0.03(-1.86%) |
Feb 04, 2019 | 1.560 | 1.650 | 1.560 | 1.610 | 124,402 | +0.06(+3.87%) |
Feb 01, 2019 | 1.580 | 1.600 | 1.530 | 1.550 | 69,900 | -0.01(-0.64%) |
Jan 31, 2019 | 1.510 | 1.650 | 1.510 | 1.560 | 358,113 | +0.06(+4.00%) |
Jan 30, 2019 | 1.430 | 1.520 | 1.410 | 1.500 | 126,028 | +0.08(+5.63%) |
Jan 29, 2019 | 1.470 | 1.474 | 1.410 | 1.420 | 212,418 | -0.06(-4.05%) |
Jan 28, 2019 | 1.510 | 1.580 | 1.470 | 1.480 | 159,734 | -0.05(-3.27%) |
Jan 25, 2019 | 1.530 | 1.590 | 1.490 | 1.530 | 210,200 | +0.02(+1.32%) |
Jan 24, 2019 | 1.400 | 1.550 | 1.390 | 1.510 | 383,476 | +0.11(+7.86%) |
Jan 23, 2019 | 1.440 | 1.440 | 1.350 | 1.400 | 214,114 | -0.01(-0.71%) |
Jan 22, 2019 | 1.420 | 1.440 | 1.400 | 1.410 | 150,308 | -0.01(-0.70%) |
Jan 18, 2019 | 1.400 | 1.440 | 1.400 | 1.420 | 202,000 | +0.02(+1.43%) |
Jan 17, 2019 | 1.450 | 1.490 | 1.380 | 1.400 | 403,417 | +0.00(+0.00%) |
Jan 16, 2019 | 1.370 | 1.460 | 1.330 | 1.400 | 274,431 | +0.03(+2.19%) |
Jan 15, 2019 | 1.450 | 1.510 | 1.343 | 1.370 | 568,062 | -0.08(-5.52%) |
Jan 14, 2019 | 1.530 | 1.580 | 1.450 | 1.450 | 151,589 | -0.09(-5.84%) |
Jan 11, 2019 | 1.490 | 1.570 | 1.460 | 1.540 | 190,800 | +0.06(+4.05%) |
Jan 10, 2019 | 1.490 | 1.560 | 1.480 | 1.480 | 101,238 | -0.03(-1.99%) |
Jan 09, 2019 | 1.520 | 1.560 | 1.490 | 1.510 | 118,501 | -0.01(-0.66%) |
Jan 08, 2019 | 1.670 | 1.690 | 1.500 | 1.520 | 193,465 | -0.13(-7.88%) |
Jan 07, 2019 | 1.500 | 1.700 | 1.500 | 1.650 | 343,817 | +0.15(+10.00%) |
Jan 04, 2019 | 1.320 | 1.510 | 1.320 | 1.500 | 210,200 | +0.19(+14.50%) |
Jan 03, 2019 | 1.320 | 1.330 | 1.220 | 1.310 | 412,367 | -0.02(-1.50%) |