Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.233 | 3.507 | 3.144 | 3.144 | 127,174 | -0.16(-4.71%) |
Apr 29, 2019 | 3.470 | 3.470 | 3.270 | 3.299 | 40,799 | -0.17(-4.90%) |
Apr 26, 2019 | 3.544 | 3.544 | 3.307 | 3.470 | 52,177 | +0.08(+2.34%) |
Apr 25, 2019 | 3.433 | 3.551 | 3.336 | 3.390 | 39,824 | -0.10(-2.91%) |
Apr 24, 2019 | 3.314 | 3.661 | 3.299 | 3.492 | 221,615 | +0.18(+5.59%) |
Apr 23, 2019 | 3.159 | 3.359 | 3.159 | 3.307 | 143,765 | +0.09(+2.76%) |
Apr 22, 2019 | 3.277 | 3.433 | 3.033 | 3.218 | 196,543 | -0.08(-2.47%) |
Apr 18, 2019 | 3.166 | 3.329 | 3.100 | 3.299 | 164,506 | +0.13(+4.21%) |
Apr 17, 2019 | 3.233 | 3.477 | 3.092 | 3.166 | 174,399 | -0.02(-0.70%) |
Apr 16, 2019 | 3.129 | 3.240 | 3.078 | 3.188 | 112,855 | +0.00(+0.00%) |
Apr 15, 2019 | 3.521 | 3.521 | 3.071 | 3.188 | 104,516 | -0.33(-9.45%) |
Apr 12, 2019 | 3.521 | 3.921 | 3.285 | 3.521 | 361,183 | -0.04(-1.24%) |
Apr 11, 2019 | 3.556 | 3.729 | 3.420 | 3.566 | 130,631 | +0.01(+0.21%) |
Apr 10, 2019 | 3.551 | 3.625 | 3.410 | 3.558 | 174,410 | -0.07(-1.84%) |
Apr 09, 2019 | 3.647 | 3.743 | 3.625 | 3.625 | 147,729 | -0.18(-4.85%) |
Apr 08, 2019 | 3.832 | 4.047 | 3.736 | 3.810 | 270,356 | -0.55(-12.56%) |
Apr 05, 2019 | 4.254 | 4.809 | 4.143 | 4.357 | 2,511,795 | +0.34(+8.47%) |
Apr 04, 2019 | 3.803 | 4.165 | 3.595 | 4.017 | 787,479 | +0.32(+8.60%) |
Apr 03, 2019 | 3.840 | 4.232 | 3.699 | 3.699 | 286,615 | -0.17(-4.40%) |
Apr 02, 2019 | 3.825 | 4.439 | 3.706 | 3.869 | 676,770 | -0.01(-0.38%) |
Apr 01, 2019 | 4.039 | 4.572 | 3.751 | 3.884 | 501,350 | -0.18(-4.37%) |
Mar 29, 2019 | 4.246 | 4.831 | 3.921 | 4.061 | 2,160,750 | -1.01(-19.85%) |
Mar 28, 2019 | 5.748 | 8.678 | 4.454 | 5.068 | 23,534,562 | +2.60(+105.09%) |
Mar 27, 2019 | 2.330 | 2.478 | 2.301 | 2.471 | 119,896 | +0.17(+7.39%) |
Mar 26, 2019 | 2.279 | 2.308 | 2.242 | 2.301 | 14,516 | +0.01(+0.65%) |
Mar 25, 2019 | 2.254 | 2.349 | 2.254 | 2.286 | 4,951 | +0.03(+1.31%) |
Mar 22, 2019 | 2.330 | 2.361 | 2.242 | 2.256 | 31,225 | -0.11(-4.69%) |
Mar 21, 2019 | 2.441 | 2.441 | 2.360 | 2.367 | 15,332 | -0.10(-4.19%) |
Mar 20, 2019 | 2.404 | 2.530 | 2.330 | 2.471 | 31,633 | +0.06(+2.39%) |
Mar 19, 2019 | 2.530 | 2.560 | 2.404 | 2.413 | 17,695 | -0.11(-4.34%) |
Mar 18, 2019 | 2.495 | 2.589 | 2.495 | 2.523 | 2,360 | +0.01(+0.59%) |
Mar 15, 2019 | 2.456 | 2.663 | 2.449 | 2.508 | 3,244 | +0.02(+0.79%) |
Mar 14, 2019 | 2.530 | 2.648 | 2.449 | 2.488 | 50,742 | -0.09(-3.35%) |
Mar 13, 2019 | 2.515 | 2.589 | 2.515 | 2.574 | 9,474 | +0.06(+2.35%) |
Mar 12, 2019 | 2.515 | 2.551 | 2.508 | 2.515 | 9,556 | +0.07(+2.72%) |
Mar 11, 2019 | 2.634 | 2.634 | 2.449 | 2.449 | 28,527 | -0.23(-8.56%) |
Mar 08, 2019 | 2.441 | 2.700 | 2.427 | 2.678 | 244,123 | +0.16(+6.16%) |
Mar 07, 2019 | 2.542 | 2.542 | 2.434 | 2.523 | 1,759 | +0.00(+0.00%) |
Mar 06, 2019 | 2.427 | 2.523 | 2.338 | 2.523 | 10,577 | +0.05(+1.90%) |
Mar 05, 2019 | 2.552 | 2.552 | 2.375 | 2.476 | 23,079 | +0.05(+2.02%) |
Mar 04, 2019 | 2.382 | 2.471 | 2.360 | 2.427 | 37,387 | +0.13(+5.47%) |
Mar 01, 2019 | 2.323 | 2.375 | 2.301 | 2.301 | 5,812 | +0.04(+1.97%) |
Feb 28, 2019 | 2.316 | 2.441 | 2.256 | 2.256 | 1,432 | -0.02(-0.97%) |
Feb 27, 2019 | 2.349 | 2.366 | 2.234 | 2.279 | 19,705 | -0.10(-4.05%) |
Feb 26, 2019 | 2.500 | 2.500 | 2.361 | 2.375 | 12,264 | -0.10(-4.18%) |
Feb 25, 2019 | 2.434 | 2.663 | 2.419 | 2.478 | 67,705 | -0.07(-2.90%) |
Feb 22, 2019 | 2.449 | 2.648 | 2.375 | 2.552 | 69,749 | +0.14(+5.83%) |
Feb 21, 2019 | 2.478 | 2.478 | 2.412 | 2.412 | 6,980 | -0.04(-1.81%) |
Feb 20, 2019 | 2.515 | 2.537 | 2.456 | 2.456 | 1,915 | +0.07(+3.11%) |
Feb 19, 2019 | 2.412 | 2.486 | 2.364 | 2.382 | 7,322 | -0.05(-2.13%) |
Feb 15, 2019 | 2.338 | 2.478 | 2.338 | 2.434 | 5,406 | +0.06(+2.49%) |
Feb 14, 2019 | 2.345 | 2.488 | 2.345 | 2.375 | 3,692 | -0.04(-1.83%) |
Feb 13, 2019 | 2.419 | 2.431 | 2.419 | 2.419 | 1,691 | +0.04(+1.87%) |
Feb 12, 2019 | 2.397 | 2.441 | 2.309 | 2.375 | 14,769 | +0.01(+0.31%) |
Feb 11, 2019 | 2.515 | 2.515 | 2.308 | 2.367 | 15,830 | -0.11(-4.48%) |
Feb 08, 2019 | 2.345 | 2.523 | 2.345 | 2.478 | 9,597 | +0.11(+4.69%) |
Feb 07, 2019 | 2.441 | 2.504 | 2.344 | 2.367 | 11,407 | -0.11(-4.48%) |
Feb 06, 2019 | 2.500 | 2.573 | 2.478 | 2.478 | 19,323 | +0.00(+0.00%) |
Feb 05, 2019 | 2.560 | 2.560 | 2.394 | 2.478 | 28,997 | -0.11(-4.16%) |
Feb 04, 2019 | 2.656 | 2.660 | 2.441 | 2.586 | 26,337 | -0.02(-0.70%) |