Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 5,400 | +0.04(+1.33%) |
Mar 28, 2019 | 3.000 | 3.079 | 2.960 | 3.010 | 5,613 | +0.06(+2.03%) |
Mar 27, 2019 | 2.990 | 3.100 | 2.940 | 2.950 | 4,100 | -0.07(-2.32%) |
Mar 26, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 5,660 | +0.22(+7.86%) |
Mar 25, 2019 | 2.990 | 3.070 | 2.800 | 2.800 | 2,287 | -0.22(-7.28%) |
Mar 22, 2019 | 3.020 | 3.078 | 2.800 | 3.020 | 19,100 | -0.00(-0.00%) |
Mar 21, 2019 | 3.180 | 3.270 | 3.020 | 3.020 | 9,381 | -0.09(-2.89%) |
Mar 20, 2019 | 3.120 | 3.200 | 2.990 | 3.110 | 20,575 | +0.06(+1.97%) |
Mar 19, 2019 | 3.130 | 3.280 | 3.050 | 3.050 | 21,994 | -0.05(-1.61%) |
Mar 18, 2019 | 3.090 | 3.410 | 3.090 | 3.100 | 37,734 | +0.17(+5.80%) |
Mar 15, 2019 | 3.830 | 3.900 | 2.930 | 2.930 | 46,500 | -0.90(-23.50%) |
Mar 14, 2019 | 3.970 | 4.026 | 3.830 | 3.830 | 18,893 | -0.13(-3.28%) |
Mar 13, 2019 | 3.920 | 4.190 | 3.900 | 3.960 | 13,301 | +0.21(+5.60%) |
Mar 12, 2019 | 3.920 | 3.986 | 3.750 | 3.750 | 9,591 | -0.25(-6.25%) |
Mar 11, 2019 | 4.410 | 4.460 | 3.850 | 4.000 | 34,162 | -0.45(-10.03%) |
Mar 08, 2019 | 4.400 | 4.750 | 4.340 | 4.446 | 28,700 | +0.05(+1.04%) |
Mar 07, 2019 | 4.200 | 4.620 | 4.200 | 4.400 | 32,188 | +0.24(+5.77%) |
Mar 06, 2019 | 4.024 | 4.200 | 3.989 | 4.160 | 20,754 | +0.22(+5.58%) |
Mar 05, 2019 | 3.791 | 3.940 | 3.749 | 3.940 | 15,222 | +0.14(+3.68%) |
Mar 04, 2019 | 3.607 | 3.880 | 3.607 | 3.800 | 5,571 | +0.03(+0.80%) |
Mar 01, 2019 | 3.780 | 3.820 | 3.710 | 3.770 | 6,400 | +0.06(+1.62%) |
Feb 28, 2019 | 3.820 | 3.830 | 3.661 | 3.710 | 3,320 | +0.02(+0.54%) |
Feb 27, 2019 | 3.740 | 3.770 | 3.510 | 3.690 | 4,228 | +0.08(+2.22%) |
Feb 26, 2019 | 3.630 | 3.850 | 3.600 | 3.610 | 21,146 | -0.14(-3.73%) |
Feb 25, 2019 | 3.720 | 3.810 | 3.500 | 3.750 | 11,404 | +0.16(+4.46%) |
Feb 22, 2019 | 3.550 | 3.590 | 3.460 | 3.590 | 7,500 | +0.02(+0.56%) |
Feb 21, 2019 | 3.580 | 3.813 | 3.570 | 3.570 | 11,751 | +0.16(+4.69%) |
Feb 20, 2019 | 3.330 | 4.320 | 3.210 | 3.410 | 97,945 | +0.10(+2.99%) |
Feb 19, 2019 | 3.270 | 3.340 | 3.196 | 3.311 | 6,464 | +0.14(+4.45%) |
Feb 15, 2019 | 3.070 | 3.200 | 3.030 | 3.170 | 9,600 | +0.25(+8.56%) |
Feb 14, 2019 | 2.850 | 2.971 | 2.850 | 2.920 | 8,017 | +0.07(+2.46%) |
Feb 13, 2019 | 2.790 | 2.890 | 2.784 | 2.850 | 4,792 | +0.12(+4.40%) |
Feb 12, 2019 | 2.690 | 2.790 | 2.660 | 2.730 | 3,119 | +0.07(+2.63%) |
Feb 11, 2019 | 2.700 | 2.740 | 2.620 | 2.660 | 4,008 | +0.01(+0.38%) |
Feb 08, 2019 | 2.610 | 2.700 | 2.540 | 2.650 | 13,600 | +0.08(+3.11%) |
Feb 07, 2019 | 2.530 | 2.570 | 2.500 | 2.570 | 1,953 | +0.04(+1.58%) |
Feb 06, 2019 | 2.340 | 2.530 | 2.340 | 2.530 | 24,423 | +0.12(+4.98%) |
Feb 05, 2019 | 2.400 | 2.450 | 2.400 | 2.410 | 2,944 | +0.05(+2.12%) |
Feb 04, 2019 | 2.300 | 2.400 | 2.300 | 2.360 | 9,163 | +0.11(+4.89%) |
Feb 01, 2019 | 2.310 | 2.310 | 2.210 | 2.250 | 1,200 | +0.05(+2.27%) |
Jan 31, 2019 | 2.150 | 2.240 | 2.150 | 2.200 | 4,390 | -0.04(-1.79%) |
Jan 30, 2019 | 2.300 | 2.310 | 2.220 | 2.240 | 3,529 | -0.01(-0.44%) |
Jan 29, 2019 | 2.346 | 2.467 | 2.250 | 2.250 | 8,710 | -0.09(-3.85%) |
Jan 28, 2019 | 2.250 | 2.393 | 2.250 | 2.340 | 5,237 | -0.02(-0.85%) |
Jan 25, 2019 | 2.150 | 2.370 | 2.150 | 2.360 | 6,800 | +0.17(+7.60%) |
Jan 24, 2019 | 2.103 | 2.193 | 2.103 | 2.193 | 3,006 | +0.03(+1.55%) |
Jan 23, 2019 | 2.240 | 2.240 | 2.100 | 2.160 | 14,749 | -0.05(-2.26%) |
Jan 22, 2019 | 2.220 | 2.286 | 2.210 | 2.210 | 3,435 | -0.03(-1.34%) |
Jan 18, 2019 | 2.220 | 2.280 | 2.210 | 2.240 | 2,800 | +0.03(+1.36%) |
Jan 17, 2019 | 2.220 | 2.350 | 2.210 | 2.210 | 16,900 | -0.05(-2.21%) |
Jan 16, 2019 | 2.190 | 2.270 | 2.190 | 2.260 | 4,233 | +0.10(+4.63%) |
Jan 15, 2019 | 2.210 | 2.270 | 2.160 | 2.160 | 4,869 | -0.08(-3.57%) |
Jan 14, 2019 | 2.210 | 2.250 | 2.202 | 2.240 | 8,318 | +0.04(+1.82%) |
Jan 11, 2019 | 2.280 | 2.280 | 2.180 | 2.200 | 9,000 | -0.03(-1.35%) |
Jan 10, 2019 | 2.260 | 2.260 | 2.180 | 2.230 | 2,597 | -0.02(-0.89%) |
Jan 09, 2019 | 2.350 | 2.390 | 2.250 | 2.250 | 7,182 | +0.01(+0.45%) |
Jan 08, 2019 | 2.250 | 2.286 | 2.240 | 2.240 | 3,948 | -0.01(-0.44%) |
Jan 07, 2019 | 2.210 | 2.260 | 2.210 | 2.250 | 7,584 | +0.05(+2.27%) |
Jan 04, 2019 | 2.350 | 2.350 | 2.000 | 2.200 | 9,300 | +0.11(+5.26%) |
Jan 03, 2019 | 2.190 | 2.230 | 2.000 | 2.090 | 19,882 | -0.16(-7.11%) |