Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.410 | 5.500 | 4.499 | 4.663 | 95,110 | -0.94(-16.73%) |
Mar 28, 2019 | 5.800 | 5.900 | 5.100 | 5.600 | 17,882 | -0.05(-0.88%) |
Mar 27, 2019 | 5.500 | 5.890 | 5.500 | 5.650 | 5,869 | -0.05(-0.88%) |
Mar 26, 2019 | 5.400 | 5.700 | 5.100 | 5.700 | 3,669 | +0.20(+3.64%) |
Mar 25, 2019 | 5.800 | 5.800 | 5.100 | 5.500 | 18,711 | -0.40(-6.78%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.550 | 5.900 | 16,410 | +0.05(+0.85%) |
Mar 21, 2019 | 5.420 | 6.078 | 5.420 | 5.850 | 21,701 | +0.33(+6.07%) |
Mar 20, 2019 | 5.500 | 5.600 | 5.410 | 5.515 | 10,192 | -0.08(-1.52%) |
Mar 19, 2019 | 5.600 | 5.900 | 5.500 | 5.600 | 22,567 | -0.10(-1.75%) |
Mar 18, 2019 | 5.020 | 5.800 | 5.020 | 5.700 | 35,887 | +0.60(+11.70%) |
Mar 15, 2019 | 5.500 | 5.500 | 5.030 | 5.103 | 28,530 | -0.20(-3.72%) |
Mar 14, 2019 | 4.568 | 5.599 | 4.568 | 5.300 | 50,517 | +0.59(+12.53%) |
Mar 13, 2019 | 4.674 | 4.890 | 4.450 | 4.710 | 12,974 | +0.10(+2.21%) |
Mar 12, 2019 | 4.509 | 4.828 | 4.445 | 4.608 | 5,216 | -0.03(-0.67%) |
Mar 11, 2019 | 4.410 | 4.650 | 4.400 | 4.639 | 5,985 | +0.09(+1.96%) |
Mar 08, 2019 | 4.700 | 4.700 | 4.420 | 4.550 | 12,740 | +0.08(+1.84%) |
Mar 07, 2019 | 4.600 | 4.700 | 4.400 | 4.468 | 11,519 | -0.14(-3.08%) |
Mar 06, 2019 | 4.771 | 4.870 | 4.545 | 4.610 | 8,645 | -0.19(-3.96%) |
Mar 05, 2019 | 4.900 | 4.900 | 4.600 | 4.800 | 14,087 | -0.05(-1.03%) |
Mar 04, 2019 | 4.649 | 4.850 | 4.500 | 4.850 | 10,355 | +0.15(+3.19%) |
Mar 01, 2019 | 4.570 | 4.800 | 4.150 | 4.700 | 13,510 | +0.30(+6.82%) |
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%) |