Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.000 | 3.000 | 2.780 | 2.800 | 371,500 | -0.20(-6.67%) |
Mar 28, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 105,933 | +0.00(+0.00%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 44,025 | +0.00(+0.00%) |
Mar 26, 2019 | 3.000 | 3.000 | 2.910 | 3.000 | 48,823 | +0.02(+0.67%) |
Mar 25, 2019 | 3.020 | 3.020 | 2.850 | 2.980 | 251,559 | -0.02(-0.67%) |
Mar 22, 2019 | 3.000 | 3.030 | 2.920 | 3.000 | 215,600 | +0.03(+1.01%) |
Mar 21, 2019 | 2.940 | 3.070 | 2.900 | 2.970 | 223,072 | -0.02(-0.67%) |
Mar 20, 2019 | 3.020 | 3.020 | 2.760 | 2.990 | 307,034 | -0.00(-0.17%) |
Mar 19, 2019 | 3.170 | 3.250 | 2.930 | 2.995 | 751,067 | -0.32(-9.79%) |
Mar 18, 2019 | 3.300 | 3.370 | 3.160 | 3.320 | 206,951 | +0.02(+0.61%) |
Mar 15, 2019 | 3.320 | 3.370 | 3.210 | 3.300 | 193,100 | +0.00(+0.00%) |
Mar 14, 2019 | 3.340 | 3.340 | 3.170 | 3.300 | 129,881 | +0.00(+0.00%) |
Mar 13, 2019 | 3.410 | 3.470 | 3.270 | 3.300 | 235,501 | -0.13(-3.79%) |
Mar 12, 2019 | 3.240 | 3.450 | 3.150 | 3.430 | 256,977 | +0.22(+6.85%) |
Mar 11, 2019 | 3.180 | 3.300 | 3.070 | 3.210 | 213,705 | -0.05(-1.53%) |
Mar 08, 2019 | 3.080 | 3.360 | 3.060 | 3.260 | 217,500 | +0.10(+3.16%) |
Mar 07, 2019 | 3.540 | 3.700 | 2.990 | 3.160 | 744,783 | -0.44(-12.22%) |
Mar 06, 2019 | 3.380 | 3.755 | 3.200 | 3.600 | 1,044,515 | -0.18(-4.76%) |
Mar 05, 2019 | 4.270 | 4.500 | 3.779 | 3.780 | 580,769 | -0.51(-11.89%) |
Mar 04, 2019 | 4.000 | 4.360 | 3.840 | 4.290 | 485,034 | +0.29(+7.25%) |
Mar 01, 2019 | 3.950 | 4.030 | 3.800 | 4.000 | 105,300 | +0.05(+1.27%) |
Feb 28, 2019 | 3.840 | 3.966 | 3.750 | 3.950 | 251,820 | +0.11(+2.86%) |
Feb 27, 2019 | 3.790 | 3.920 | 3.710 | 3.840 | 130,416 | +0.04(+1.05%) |
Feb 26, 2019 | 3.850 | 4.000 | 3.650 | 3.800 | 196,034 | -0.06(-1.55%) |
Feb 25, 2019 | 3.750 | 4.000 | 3.550 | 3.860 | 347,683 | +0.10(+2.66%) |
Feb 22, 2019 | 3.710 | 3.890 | 3.650 | 3.760 | 288,000 | +0.08(+2.17%) |
Feb 21, 2019 | 3.760 | 3.790 | 3.520 | 3.680 | 381,671 | -0.15(-3.92%) |
Feb 20, 2019 | 4.460 | 4.500 | 3.700 | 3.830 | 884,980 | -0.67(-14.89%) |
Feb 19, 2019 | 4.330 | 4.650 | 4.181 | 4.500 | 942,504 | +0.20(+4.65%) |
Feb 15, 2019 | 3.890 | 4.380 | 3.850 | 4.300 | 1,244,400 | +0.38(+9.69%) |
Feb 14, 2019 | 3.720 | 3.920 | 3.630 | 3.920 | 507,808 | +0.22(+5.95%) |
Feb 13, 2019 | 3.550 | 3.750 | 3.500 | 3.700 | 232,713 | +0.20(+5.71%) |
Feb 12, 2019 | 3.580 | 3.619 | 3.500 | 3.500 | 143,310 | -0.11(-3.05%) |
Feb 11, 2019 | 3.760 | 3.780 | 3.500 | 3.610 | 191,621 | -0.09(-2.43%) |
Feb 08, 2019 | 3.750 | 3.950 | 3.500 | 3.700 | 740,500 | +0.01(+0.27%) |
Feb 07, 2019 | 3.670 | 4.070 | 3.530 | 3.690 | 1,280,511 | +0.07(+1.93%) |
Feb 06, 2019 | 3.620 | 3.699 | 3.410 | 3.620 | 235,942 | +0.01(+0.28%) |
Feb 05, 2019 | 3.760 | 3.870 | 3.420 | 3.610 | 244,530 | -0.15(-3.99%) |
Feb 04, 2019 | 3.770 | 3.870 | 3.530 | 3.760 | 227,629 | -0.02(-0.53%) |
Feb 01, 2019 | 3.600 | 3.830 | 3.340 | 3.780 | 360,500 | +0.11(+3.00%) |
Jan 31, 2019 | 3.920 | 4.340 | 3.560 | 3.670 | 602,463 | -0.17(-4.43%) |
Jan 30, 2019 | 3.140 | 3.940 | 3.140 | 3.840 | 661,985 | +0.74(+23.87%) |
Jan 29, 2019 | 3.220 | 3.250 | 2.950 | 3.100 | 282,366 | -0.12(-3.73%) |
Jan 28, 2019 | 3.530 | 3.570 | 2.750 | 3.220 | 832,480 | -0.34(-9.55%) |
Jan 25, 2019 | 4.390 | 4.400 | 3.500 | 3.560 | 957,300 | -0.66(-15.64%) |
Jan 24, 2019 | 4.350 | 4.650 | 4.200 | 4.220 | 980,342 | +0.04(+0.96%) |
Jan 23, 2019 | 4.000 | 4.290 | 3.850 | 4.180 | 1,270,058 | +0.41(+10.88%) |
Jan 22, 2019 | 3.490 | 3.910 | 3.390 | 3.770 | 860,033 | +0.47(+14.24%) |
Jan 18, 2019 | 3.250 | 3.400 | 2.800 | 3.300 | 599,200 | +0.10(+3.12%) |
Jan 17, 2019 | 3.740 | 3.740 | 2.810 | 3.200 | 1,578,946 | +0.40(+14.29%) |
Jan 16, 2019 | 2.280 | 2.900 | 2.250 | 2.800 | 802,782 | +0.56(+25.00%) |
Jan 15, 2019 | 2.310 | 2.310 | 2.189 | 2.240 | 119,349 | +0.04(+1.82%) |
Jan 14, 2019 | 2.180 | 2.260 | 2.090 | 2.200 | 224,215 | +0.04(+1.85%) |
Jan 11, 2019 | 2.100 | 2.280 | 2.100 | 2.160 | 159,900 | -0.17(-7.30%) |
Jan 10, 2019 | 2.350 | 2.390 | 2.200 | 2.330 | 190,025 | -0.07(-2.92%) |
Jan 09, 2019 | 2.470 | 2.480 | 2.139 | 2.400 | 421,186 | +0.00(+0.00%) |
Jan 08, 2019 | 2.090 | 3.480 | 1.980 | 2.400 | 3,115,641 | +0.43(+21.83%) |
Jan 07, 2019 | 1.740 | 1.990 | 1.670 | 1.970 | 702,538 | +0.31(+18.67%) |
Jan 04, 2019 | 1.320 | 1.760 | 1.320 | 1.660 | 586,600 | +0.35(+26.72%) |
Jan 03, 2019 | 1.210 | 1.400 | 1.210 | 1.310 | 328,757 | +0.10(+8.26%) |