Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.770 | 3.843 | 3.700 | 3.700 | 32,400 | -0.01(-0.27%) |
Mar 28, 2019 | 3.650 | 4.040 | 3.650 | 3.710 | 205,294 | -0.02(-0.54%) |
Mar 27, 2019 | 3.790 | 3.890 | 3.600 | 3.730 | 85,144 | -0.09(-2.36%) |
Mar 26, 2019 | 3.940 | 3.970 | 3.800 | 3.820 | 50,388 | -0.11(-2.80%) |
Mar 25, 2019 | 3.840 | 3.990 | 3.810 | 3.930 | 51,195 | +0.03(+0.77%) |
Mar 22, 2019 | 3.960 | 4.000 | 3.840 | 3.900 | 90,000 | -0.09(-2.26%) |
Mar 21, 2019 | 3.510 | 4.199 | 3.510 | 3.990 | 334,683 | +0.39(+10.83%) |
Mar 20, 2019 | 3.805 | 3.851 | 3.550 | 3.600 | 64,949 | -0.18(-4.76%) |
Mar 19, 2019 | 3.720 | 4.010 | 3.720 | 3.780 | 168,954 | +0.22(+6.18%) |
Mar 18, 2019 | 3.690 | 3.690 | 3.300 | 3.560 | 135,056 | -0.12(-3.26%) |
Mar 15, 2019 | 3.750 | 3.880 | 3.410 | 3.680 | 236,900 | -0.08(-2.13%) |
Mar 14, 2019 | 4.320 | 4.900 | 3.740 | 3.760 | 1,303,078 | -0.49(-11.53%) |
Mar 13, 2019 | 3.290 | 4.520 | 3.230 | 4.250 | 1,155,304 | +0.91(+27.24%) |
Mar 12, 2019 | 3.430 | 3.430 | 3.310 | 3.340 | 65,308 | -0.08(-2.34%) |
Mar 11, 2019 | 3.210 | 3.550 | 3.150 | 3.420 | 170,627 | +0.25(+7.89%) |
Mar 08, 2019 | 3.180 | 3.250 | 3.140 | 3.170 | 43,900 | -0.09(-2.76%) |
Mar 07, 2019 | 3.250 | 3.341 | 3.150 | 3.260 | 82,705 | +0.05(+1.56%) |
Mar 06, 2019 | 3.310 | 3.380 | 3.140 | 3.210 | 43,803 | +0.00(+0.00%) |
Mar 05, 2019 | 3.100 | 3.325 | 3.070 | 3.210 | 156,121 | +0.07(+2.23%) |
Mar 04, 2019 | 3.170 | 3.230 | 3.100 | 3.140 | 203,008 | -0.17(-5.28%) |
Mar 01, 2019 | 3.150 | 3.450 | 3.150 | 3.315 | 119,900 | +0.15(+4.91%) |
Feb 28, 2019 | 3.050 | 3.202 | 3.050 | 3.160 | 66,965 | +0.11(+3.61%) |
Feb 27, 2019 | 3.120 | 3.150 | 3.040 | 3.050 | 134,972 | -0.17(-5.28%) |
Feb 26, 2019 | 3.100 | 3.240 | 3.050 | 3.220 | 185,264 | +0.07(+2.22%) |
Feb 25, 2019 | 3.000 | 3.170 | 2.990 | 3.150 | 200,752 | +0.16(+5.35%) |
Feb 22, 2019 | 3.000 | 3.070 | 2.990 | 2.990 | 43,000 | -0.07(-2.29%) |
Feb 21, 2019 | 3.000 | 3.100 | 2.990 | 3.060 | 28,050 | +0.01(+0.33%) |
Feb 20, 2019 | 3.000 | 3.100 | 3.000 | 3.050 | 28,189 | +0.02(+0.66%) |
Feb 19, 2019 | 3.040 | 3.100 | 2.980 | 3.030 | 39,976 | -0.09(-2.88%) |
Feb 15, 2019 | 3.020 | 3.350 | 2.980 | 3.120 | 213,800 | +0.09(+2.97%) |
Feb 14, 2019 | 2.960 | 3.040 | 2.880 | 3.030 | 63,951 | +0.11(+3.77%) |
Feb 13, 2019 | 2.960 | 3.050 | 2.900 | 2.920 | 12,998 | -0.06(-2.01%) |
Feb 12, 2019 | 2.846 | 3.059 | 2.846 | 2.980 | 41,310 | +0.10(+3.47%) |
Feb 11, 2019 | 2.951 | 2.962 | 2.840 | 2.880 | 14,938 | -0.06(-2.04%) |
Feb 08, 2019 | 2.970 | 3.470 | 2.830 | 2.940 | 216,300 | -0.03(-1.01%) |
Feb 07, 2019 | 2.970 | 3.090 | 2.880 | 2.970 | 113,299 | +0.10(+3.48%) |
Feb 06, 2019 | 2.870 | 2.910 | 2.870 | 2.870 | 3,669 | -0.02(-0.69%) |
Feb 05, 2019 | 2.850 | 3.000 | 2.830 | 2.890 | 20,254 | -0.02(-0.69%) |
Feb 04, 2019 | 2.965 | 3.020 | 2.900 | 2.910 | 24,091 | -0.04(-1.52%) |
Feb 01, 2019 | 2.850 | 3.030 | 2.800 | 2.955 | 100,800 | +0.08(+2.60%) |
Jan 31, 2019 | 2.910 | 2.940 | 2.880 | 2.880 | 7,416 | +0.02(+0.70%) |
Jan 30, 2019 | 2.870 | 2.920 | 2.860 | 2.860 | 11,904 | -0.07(-2.39%) |
Jan 29, 2019 | 2.910 | 3.000 | 2.880 | 2.930 | 35,019 | +0.05(+1.71%) |
Jan 28, 2019 | 2.910 | 2.950 | 2.850 | 2.881 | 17,002 | +0.01(+0.37%) |
Jan 25, 2019 | 2.820 | 2.950 | 2.750 | 2.870 | 38,700 | +0.07(+2.50%) |
Jan 24, 2019 | 2.774 | 2.800 | 2.711 | 2.800 | 10,071 | +0.05(+1.82%) |
Jan 23, 2019 | 2.760 | 2.940 | 2.700 | 2.750 | 17,790 | -0.02(-0.65%) |
Jan 22, 2019 | 2.750 | 2.800 | 2.720 | 2.768 | 29,374 | -0.02(-0.78%) |
Jan 18, 2019 | 2.910 | 3.090 | 2.700 | 2.790 | 178,200 | +0.05(+1.82%) |
Jan 17, 2019 | 2.770 | 2.998 | 2.680 | 2.740 | 87,646 | -0.01(-0.36%) |
Jan 16, 2019 | 2.721 | 2.770 | 2.681 | 2.750 | 3,017 | +0.08(+3.00%) |
Jan 15, 2019 | 2.810 | 2.810 | 2.650 | 2.670 | 33,409 | -0.14(-4.98%) |
Jan 14, 2019 | 2.760 | 2.810 | 2.750 | 2.810 | 11,252 | +0.02(+0.86%) |
Jan 11, 2019 | 2.690 | 2.810 | 2.635 | 2.786 | 67,700 | -0.38(-12.11%) |
Jan 10, 2019 | 3.140 | 3.310 | 2.820 | 3.170 | 146,142 | +0.02(+0.63%) |
Jan 09, 2019 | 3.080 | 3.177 | 3.010 | 3.150 | 45,894 | +0.00(+0.11%) |
Jan 08, 2019 | 3.039 | 3.190 | 2.950 | 3.146 | 58,883 | +0.27(+9.23%) |
Jan 07, 2019 | 2.892 | 2.979 | 2.830 | 2.881 | 26,335 | -0.03(-1.01%) |
Jan 04, 2019 | 2.810 | 3.085 | 2.710 | 2.910 | 117,600 | +0.10(+3.56%) |
Jan 03, 2019 | 2.810 | 2.810 | 2.700 | 2.810 | 25,533 | -0.04(-1.40%) |