Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.380 | 3.520 | 3.330 | 3.500 | 2,492,300 | +0.15(+4.48%) |
Mar 28, 2019 | 3.330 | 3.380 | 3.260 | 3.350 | 749,171 | +0.06(+1.82%) |
Mar 27, 2019 | 3.250 | 3.360 | 3.160 | 3.290 | 911,853 | +0.07(+2.17%) |
Mar 26, 2019 | 3.170 | 3.420 | 3.170 | 3.220 | 1,841,221 | +0.13(+4.21%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.070 | 3.090 | 3,180,534 | -0.51(-14.17%) |
Mar 22, 2019 | 3.770 | 3.780 | 3.450 | 3.600 | 1,195,700 | -0.17(-4.51%) |
Mar 21, 2019 | 3.620 | 3.820 | 3.620 | 3.770 | 1,378,005 | +0.15(+4.14%) |
Mar 20, 2019 | 3.630 | 3.670 | 3.500 | 3.620 | 1,716,586 | +0.07(+1.97%) |
Mar 19, 2019 | 3.500 | 3.970 | 3.480 | 3.550 | 4,513,813 | +0.16(+4.72%) |
Mar 18, 2019 | 3.150 | 3.460 | 3.100 | 3.390 | 2,242,029 | +0.33(+10.78%) |
Mar 15, 2019 | 3.160 | 3.190 | 3.020 | 3.060 | 1,160,000 | -0.09(-2.86%) |
Mar 14, 2019 | 3.130 | 3.220 | 3.080 | 3.150 | 1,106,985 | +0.04(+1.29%) |
Mar 13, 2019 | 3.150 | 3.250 | 3.110 | 3.110 | 1,067,789 | -0.04(-1.27%) |
Mar 12, 2019 | 3.060 | 3.190 | 3.040 | 3.150 | 642,548 | +0.10(+3.28%) |
Mar 11, 2019 | 3.120 | 3.150 | 3.050 | 3.050 | 690,377 | -0.05(-1.61%) |
Mar 08, 2019 | 3.130 | 3.176 | 3.038 | 3.100 | 800,300 | -0.05(-1.59%) |
Mar 07, 2019 | 3.210 | 3.263 | 3.130 | 3.150 | 552,403 | -0.06(-1.87%) |
Mar 06, 2019 | 3.280 | 3.330 | 3.150 | 3.210 | 878,450 | -0.07(-2.13%) |
Mar 05, 2019 | 3.280 | 3.310 | 3.190 | 3.280 | 666,135 | +0.02(+0.61%) |
Mar 04, 2019 | 3.350 | 3.440 | 3.140 | 3.260 | 1,819,916 | -0.01(-0.31%) |
Mar 01, 2019 | 3.190 | 3.320 | 3.160 | 3.270 | 1,313,400 | +0.09(+2.83%) |
Feb 28, 2019 | 3.170 | 3.220 | 3.130 | 3.180 | 692,261 | -0.02(-0.63%) |
Feb 27, 2019 | 3.180 | 3.280 | 3.110 | 3.200 | 922,780 | +0.00(+0.00%) |
Feb 26, 2019 | 3.120 | 3.300 | 3.010 | 3.200 | 1,991,764 | +0.08(+2.56%) |
Feb 25, 2019 | 3.210 | 3.350 | 3.120 | 3.120 | 1,517,575 | -0.08(-2.50%) |
Feb 22, 2019 | 2.990 | 3.250 | 2.950 | 3.200 | 2,054,900 | +0.22(+7.38%) |
Feb 21, 2019 | 2.810 | 2.980 | 2.650 | 2.980 | 1,627,029 | +0.13(+4.56%) |
Feb 20, 2019 | 2.910 | 2.920 | 2.790 | 2.850 | 1,132,501 | -0.03(-1.04%) |
Feb 19, 2019 | 3.080 | 3.140 | 2.780 | 2.880 | 2,544,136 | -0.17(-5.57%) |
Feb 15, 2019 | 3.000 | 3.230 | 3.000 | 3.050 | 3,186,300 | +0.06(+2.01%) |
Feb 14, 2019 | 2.880 | 3.080 | 2.870 | 2.990 | 2,023,215 | +0.10(+3.46%) |
Feb 13, 2019 | 2.990 | 3.010 | 2.810 | 2.890 | 2,250,149 | -0.03(-1.03%) |
Feb 12, 2019 | 2.750 | 2.950 | 2.700 | 2.920 | 2,885,059 | +0.22(+8.15%) |
Feb 11, 2019 | 2.590 | 2.780 | 2.590 | 2.700 | 2,115,315 | +0.16(+6.30%) |
Feb 08, 2019 | 2.500 | 2.590 | 2.480 | 2.540 | 935,000 | +0.03(+1.20%) |
Feb 07, 2019 | 2.450 | 2.610 | 2.400 | 2.510 | 2,113,846 | +0.07(+2.87%) |
Feb 06, 2019 | 2.350 | 2.480 | 2.270 | 2.440 | 3,068,034 | +0.25(+11.42%) |
Feb 05, 2019 | 2.200 | 2.280 | 2.100 | 2.190 | 997,274 | +0.01(+0.46%) |
Feb 04, 2019 | 2.210 | 2.340 | 2.170 | 2.180 | 846,481 | -0.03(-1.36%) |
Feb 01, 2019 | 2.220 | 2.310 | 2.150 | 2.210 | 963,800 | +0.01(+0.45%) |
Jan 31, 2019 | 2.300 | 2.360 | 2.160 | 2.200 | 1,127,897 | -0.07(-3.08%) |
Jan 30, 2019 | 2.130 | 2.330 | 2.130 | 2.270 | 778,764 | +0.14(+6.57%) |
Jan 29, 2019 | 2.130 | 2.170 | 2.100 | 2.130 | 361,061 | -0.02(-0.93%) |
Jan 28, 2019 | 2.180 | 2.210 | 2.092 | 2.150 | 332,078 | -0.04(-1.83%) |
Jan 25, 2019 | 2.130 | 2.260 | 2.130 | 2.190 | 819,700 | +0.06(+2.82%) |
Jan 24, 2019 | 2.180 | 2.190 | 2.090 | 2.130 | 283,333 | -0.05(-2.29%) |
Jan 23, 2019 | 2.140 | 2.190 | 2.120 | 2.180 | 444,186 | +0.06(+2.83%) |
Jan 22, 2019 | 2.120 | 2.160 | 2.070 | 2.120 | 510,631 | +0.00(+0.00%) |
Jan 18, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 390,000 | +0.02(+0.95%) |
Jan 17, 2019 | 2.030 | 2.120 | 2.030 | 2.100 | 364,952 | +0.05(+2.44%) |
Jan 16, 2019 | 2.180 | 2.190 | 1.940 | 2.050 | 517,425 | -0.10(-4.65%) |
Jan 15, 2019 | 2.160 | 2.220 | 2.080 | 2.150 | 421,665 | +0.00(+0.00%) |
Jan 14, 2019 | 2.180 | 2.230 | 2.100 | 2.150 | 212,220 | -0.06(-2.71%) |
Jan 11, 2019 | 2.200 | 2.240 | 2.140 | 2.210 | 303,200 | +0.01(+0.45%) |
Jan 10, 2019 | 2.200 | 2.220 | 2.080 | 2.200 | 390,843 | +0.01(+0.46%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.180 | 2.190 | 821,013 | -0.03(-1.35%) |
Jan 08, 2019 | 2.310 | 2.370 | 2.182 | 2.220 | 1,192,141 | -0.07(-3.06%) |
Jan 07, 2019 | 2.170 | 2.320 | 2.140 | 2.290 | 1,408,287 | +0.14(+6.51%) |
Jan 04, 2019 | 2.010 | 2.170 | 1.995 | 2.150 | 978,900 | +0.18(+9.14%) |
Jan 03, 2019 | 1.840 | 2.010 | 1.810 | 1.970 | 474,699 | +0.08(+4.23%) |