Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.151 | 3.390 | 3.151 | 3.299 | 4,700 | +0.10(+3.13%) |
Mar 28, 2019 | 3.010 | 3.310 | 2.820 | 3.199 | 5,941 | -0.04(-1.27%) |
Mar 27, 2019 | 3.000 | 3.283 | 3.000 | 3.240 | 1,490 | -0.03(-0.84%) |
Mar 26, 2019 | 3.290 | 3.290 | 3.267 | 3.267 | 204 | +0.14(+4.39%) |
Mar 25, 2019 | 3.190 | 3.370 | 3.000 | 3.130 | 4,569 | +0.00(+0.16%) |
Mar 22, 2019 | 3.070 | 3.455 | 2.980 | 3.125 | 12,700 | +0.16(+5.36%) |
Mar 21, 2019 | 3.050 | 3.115 | 2.720 | 2.966 | 10,673 | -0.21(-6.73%) |
Mar 20, 2019 | 3.587 | 3.587 | 3.100 | 3.180 | 28,902 | -0.60(-15.87%) |
Mar 19, 2019 | 4.003 | 4.009 | 3.600 | 3.780 | 6,430 | +0.37(+10.85%) |
Mar 18, 2019 | 3.700 | 4.000 | 3.410 | 3.410 | 17,541 | -0.57(-14.32%) |
Mar 15, 2019 | 3.900 | 4.010 | 3.900 | 3.980 | 5,100 | -0.03(-0.72%) |
Mar 14, 2019 | 4.019 | 4.110 | 3.800 | 4.009 | 9,042 | +0.01(+0.22%) |
Mar 13, 2019 | 3.920 | 4.000 | 3.890 | 4.000 | 3,052 | +0.15(+3.90%) |
Mar 12, 2019 | 4.020 | 4.020 | 3.850 | 3.850 | 1,071 | -0.14(-3.50%) |
Mar 11, 2019 | 4.010 | 4.020 | 3.990 | 3.990 | 900 | -0.03(-0.76%) |
Mar 08, 2019 | 3.990 | 4.020 | 3.990 | 4.020 | 300 | +0.00(+0.00%) |
Mar 07, 2019 | 4.080 | 4.080 | 3.750 | 4.020 | 1,485 | -0.03(-0.71%) |
Mar 06, 2019 | 4.100 | 4.100 | 3.930 | 4.049 | 4,267 | -0.04(-1.01%) |
Mar 05, 2019 | 3.970 | 4.090 | 3.930 | 4.090 | 29,237 | +0.11(+2.76%) |
Mar 04, 2019 | 3.830 | 4.000 | 3.700 | 3.980 | 2,807 | -0.06(-1.49%) |
Mar 01, 2019 | 4.290 | 4.350 | 3.950 | 4.040 | 18,500 | -0.06(-1.46%) |
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%) |