Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.600 | 4.600 | 4.300 | 4.400 | 6,422 | -0.19(-4.20%) |
Feb 27, 2019 | 4.891 | 4.891 | 4.500 | 4.593 | 5,462 | -0.12(-2.44%) |
Feb 26, 2019 | 4.400 | 4.750 | 4.250 | 4.708 | 18,325 | +0.36(+8.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 9,414 | +0.15(+3.57%) |
Feb 22, 2019 | 4.300 | 4.400 | 4.100 | 4.200 | 9,590 | -0.08(-1.87%) |
Feb 21, 2019 | 4.208 | 4.440 | 4.200 | 4.280 | 5,153 | +0.16(+3.88%) |
Feb 20, 2019 | 4.319 | 4.477 | 4.120 | 4.120 | 15,805 | -0.22(-5.07%) |
Feb 19, 2019 | 4.220 | 4.500 | 4.100 | 4.340 | 14,981 | +0.04(+0.93%) |
Feb 15, 2019 | 4.100 | 4.400 | 4.100 | 4.300 | 17,230 | +0.10(+2.38%) |
Feb 14, 2019 | 4.300 | 4.450 | 4.001 | 4.200 | 10,033 | -0.09(-2.10%) |
Feb 13, 2019 | 4.623 | 4.623 | 4.200 | 4.290 | 6,914 | -0.11(-2.50%) |
Feb 12, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 14,793 | +0.10(+2.33%) |
Feb 11, 2019 | 4.679 | 4.780 | 4.098 | 4.300 | 30,819 | -0.33(-7.13%) |
Feb 08, 2019 | 4.650 | 5.000 | 4.600 | 4.630 | 8,000 | -0.20(-4.14%) |
Feb 07, 2019 | 5.250 | 5.250 | 4.800 | 4.830 | 22,191 | -0.17(-3.40%) |
Feb 06, 2019 | 5.847 | 5.847 | 4.755 | 5.000 | 39,016 | -0.00(-0.10%) |
Feb 05, 2019 | 5.500 | 5.500 | 4.979 | 5.005 | 12,917 | -0.20(-3.75%) |
Feb 04, 2019 | 4.920 | 5.290 | 4.856 | 5.200 | 9,102 | +0.20(+4.00%) |
Feb 01, 2019 | 5.000 | 5.260 | 4.850 | 5.000 | 19,010 | -0.08(-1.67%) |
Jan 31, 2019 | 5.420 | 5.500 | 5.000 | 5.085 | 20,119 | -0.09(-1.74%) |
Jan 30, 2019 | 4.768 | 5.400 | 4.646 | 5.175 | 35,691 | +0.54(+11.53%) |
Jan 29, 2019 | 4.860 | 4.900 | 4.580 | 4.640 | 16,229 | -0.11(-2.32%) |
Jan 28, 2019 | 5.000 | 5.099 | 4.332 | 4.750 | 36,706 | -0.25(-5.00%) |
Jan 25, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 75,500 | -0.47(-8.68%) |
Jan 24, 2019 | 7.350 | 7.400 | 5.320 | 5.475 | 765,365 | -0.52(-8.73%) |
Jan 23, 2019 | 6.900 | 6.900 | 5.729 | 5.999 | 35,196 | -0.50(-7.71%) |
Jan 22, 2019 | 6.800 | 7.100 | 6.400 | 6.500 | 110,005 | -0.15(-2.26%) |
Jan 18, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 7,690 | +0.45(+7.26%) |
Jan 17, 2019 | 6.300 | 6.600 | 6.200 | 6.200 | 4,526 | -0.08(-1.24%) |
Jan 16, 2019 | 6.799 | 6.905 | 6.278 | 6.278 | 3,249 | -0.52(-7.66%) |
Jan 15, 2019 | 6.500 | 6.950 | 5.919 | 6.799 | 5,160 | +0.30(+4.60%) |
Jan 14, 2019 | 6.100 | 7.100 | 5.540 | 6.500 | 14,104 | +0.50(+8.33%) |
Jan 11, 2019 | 6.200 | 6.300 | 5.900 | 6.000 | 7,620 | -0.10(-1.64%) |
Jan 10, 2019 | 5.827 | 6.492 | 5.800 | 6.100 | 10,859 | +0.27(+4.69%) |
Jan 09, 2019 | 5.792 | 6.100 | 5.500 | 5.827 | 7,096 | +0.13(+2.23%) |
Jan 08, 2019 | 6.300 | 6.300 | 5.600 | 5.700 | 7,207 | -0.50(-8.05%) |
Jan 07, 2019 | 5.200 | 7.000 | 5.101 | 6.199 | 14,557 | +1.10(+21.55%) |
Jan 04, 2019 | 4.950 | 5.260 | 4.950 | 5.100 | 5,200 | +0.27(+5.70%) |
Jan 03, 2019 | 4.850 | 5.400 | 4.800 | 4.825 | 9,082 | -0.12(-2.53%) |
Jan 02, 2019 | 4.300 | 5.000 | 4.300 | 4.950 | 15,702 | +0.85(+20.73%) |
Dec 31, 2018 | 3.700 | 4.200 | 3.700 | 4.100 | 23,830 | +0.40(+10.81%) |
Dec 28, 2018 | 3.200 | 3.900 | 3.200 | 3.700 | 38,380 | +0.50(+15.62%) |
Dec 27, 2018 | 3.100 | 3.609 | 3.100 | 3.200 | 43,836 | -0.40(-11.11%) |
Dec 26, 2018 | 4.000 | 4.000 | 3.336 | 3.600 | 48,295 | -0.90(-20.00%) |
Dec 24, 2018 | 4.700 | 4.700 | 4.400 | 4.500 | 8,400 | -0.50(-10.00%) |
Dec 21, 2018 | 5.000 | 5.400 | 4.400 | 5.000 | 20,620 | -0.20(-3.85%) |
Dec 20, 2018 | 5.200 | 5.500 | 5.200 | 5.200 | 10,836 | -0.21(-3.88%) |
Dec 19, 2018 | 5.000 | 6.000 | 5.000 | 5.410 | 19,603 | +0.31(+6.08%) |
Dec 18, 2018 | 5.100 | 5.200 | 5.100 | 5.100 | 6,765 | -0.01(-0.27%) |
Dec 17, 2018 | 5.250 | 5.460 | 5.100 | 5.114 | 15,988 | -0.19(-3.51%) |
Dec 14, 2018 | 5.300 | 5.400 | 5.200 | 5.300 | 11,010 | -0.16(-2.84%) |
Dec 13, 2018 | 5.380 | 5.500 | 5.350 | 5.455 | 12,849 | +0.02(+0.37%) |
Dec 12, 2018 | 6.000 | 6.000 | 5.350 | 5.435 | 22,848 | -0.17(-2.95%) |
Dec 11, 2018 | 5.200 | 5.774 | 5.200 | 5.600 | 20,284 | +0.28(+5.26%) |
Dec 10, 2018 | 6.900 | 7.000 | 5.000 | 5.320 | 80,427 | -1.58(-22.90%) |
Dec 07, 2018 | 7.100 | 7.200 | 6.700 | 6.900 | 14,760 | -0.12(-1.71%) |
Dec 06, 2018 | 7.500 | 7.800 | 7.000 | 7.020 | 6,194 | -0.48(-6.40%) |
Dec 04, 2018 | 8.000 | 8.000 | 7.000 | 7.500 | 12,450 | -0.20(-2.60%) |