Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.720 | 3.960 | 3.720 | 3.800 | 76,956 | +0.05(+1.33%) |
Feb 27, 2019 | 3.750 | 3.870 | 3.640 | 3.750 | 64,173 | +0.07(+1.90%) |
Feb 26, 2019 | 3.730 | 3.800 | 3.620 | 3.680 | 85,362 | -0.04(-1.08%) |
Feb 25, 2019 | 3.650 | 4.050 | 3.620 | 3.720 | 298,769 | +0.32(+9.41%) |
Feb 22, 2019 | 3.390 | 3.590 | 3.345 | 3.400 | 50,600 | +0.00(+0.00%) |
Feb 21, 2019 | 3.340 | 3.430 | 3.300 | 3.400 | 27,673 | +0.05(+1.49%) |
Feb 20, 2019 | 3.340 | 3.440 | 3.245 | 3.350 | 100,978 | +0.01(+0.30%) |
Feb 19, 2019 | 3.270 | 3.370 | 3.060 | 3.340 | 49,896 | +0.08(+2.45%) |
Feb 15, 2019 | 3.320 | 3.360 | 3.190 | 3.260 | 29,200 | -0.09(-2.69%) |
Feb 14, 2019 | 3.350 | 3.400 | 3.236 | 3.350 | 30,102 | +0.01(+0.30%) |
Feb 13, 2019 | 3.230 | 3.360 | 3.152 | 3.340 | 45,938 | +0.10(+3.09%) |
Feb 12, 2019 | 3.280 | 3.330 | 3.190 | 3.240 | 22,460 | -0.05(-1.52%) |
Feb 11, 2019 | 3.320 | 3.420 | 3.199 | 3.290 | 35,602 | -0.09(-2.66%) |
Feb 08, 2019 | 3.180 | 3.380 | 3.150 | 3.380 | 75,200 | +0.24(+7.64%) |
Feb 07, 2019 | 3.300 | 3.485 | 3.100 | 3.140 | 59,235 | -0.10(-3.09%) |
Feb 06, 2019 | 3.160 | 3.240 | 3.126 | 3.240 | 44,694 | +0.09(+2.86%) |
Feb 05, 2019 | 3.100 | 3.230 | 3.060 | 3.150 | 54,574 | +0.05(+1.61%) |
Feb 04, 2019 | 3.040 | 3.200 | 3.040 | 3.100 | 25,299 | +0.02(+0.65%) |
Feb 01, 2019 | 2.990 | 3.190 | 2.910 | 3.080 | 89,500 | +0.12(+4.05%) |
Jan 31, 2019 | 2.920 | 3.100 | 2.845 | 2.960 | 43,586 | +0.00(+0.00%) |
Jan 30, 2019 | 2.790 | 3.030 | 2.790 | 2.960 | 27,081 | +0.16(+5.71%) |
Jan 29, 2019 | 2.930 | 2.960 | 2.780 | 2.800 | 60,782 | -0.15(-5.08%) |
Jan 28, 2019 | 3.050 | 3.050 | 2.880 | 2.950 | 40,781 | -0.11(-3.59%) |
Jan 25, 2019 | 3.060 | 3.140 | 3.010 | 3.060 | 43,800 | -0.01(-0.33%) |
Jan 24, 2019 | 2.990 | 3.130 | 2.990 | 3.070 | 71,342 | +0.10(+3.37%) |
Jan 23, 2019 | 2.980 | 3.120 | 2.870 | 2.970 | 82,030 | -0.01(-0.34%) |
Jan 22, 2019 | 2.890 | 3.020 | 2.750 | 2.980 | 194,622 | +0.08(+2.58%) |
Jan 18, 2019 | 3.020 | 3.020 | 2.880 | 2.905 | 41,100 | -0.10(-3.17%) |
Jan 17, 2019 | 3.010 | 3.070 | 2.960 | 3.000 | 42,771 | -0.04(-1.32%) |
Jan 16, 2019 | 3.090 | 3.200 | 3.020 | 3.040 | 131,272 | -0.10(-3.18%) |
Jan 15, 2019 | 3.130 | 3.200 | 3.020 | 3.140 | 109,541 | +0.03(+0.96%) |
Jan 14, 2019 | 3.200 | 3.240 | 3.060 | 3.110 | 74,203 | -0.09(-2.81%) |
Jan 11, 2019 | 3.160 | 3.250 | 3.100 | 3.200 | 125,600 | +0.05(+1.59%) |
Jan 10, 2019 | 3.030 | 3.200 | 2.985 | 3.150 | 130,617 | +0.10(+3.28%) |
Jan 09, 2019 | 2.950 | 3.250 | 2.950 | 3.050 | 212,151 | +0.09(+3.04%) |
Jan 08, 2019 | 2.980 | 3.060 | 2.840 | 2.960 | 60,194 | +0.02(+0.68%) |
Jan 07, 2019 | 2.700 | 3.040 | 2.700 | 2.940 | 170,501 | +0.22(+8.09%) |
Jan 04, 2019 | 2.660 | 2.720 | 2.480 | 2.720 | 201,100 | +0.10(+3.82%) |
Jan 03, 2019 | 2.630 | 2.700 | 2.550 | 2.620 | 76,016 | -0.03(-1.13%) |
Jan 02, 2019 | 2.450 | 2.690 | 2.390 | 2.650 | 151,423 | +0.16(+6.43%) |
Dec 31, 2018 | 2.540 | 2.700 | 2.460 | 2.490 | 177,200 | -0.05(-1.97%) |
Dec 28, 2018 | 2.640 | 2.730 | 2.530 | 2.540 | 156,000 | -0.09(-3.42%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.440 | 2.630 | 277,680 | +0.09(+3.54%) |
Dec 26, 2018 | 2.460 | 2.600 | 2.345 | 2.540 | 235,391 | +0.08(+3.25%) |
Dec 24, 2018 | 2.300 | 2.490 | 2.300 | 2.460 | 164,500 | +0.18(+7.89%) |
Dec 21, 2018 | 2.670 | 2.670 | 2.260 | 2.280 | 352,800 | -0.35(-13.31%) |
Dec 20, 2018 | 2.750 | 2.780 | 2.510 | 2.630 | 174,638 | -0.12(-4.36%) |
Dec 19, 2018 | 2.890 | 2.890 | 2.710 | 2.750 | 258,326 | -0.07(-2.48%) |
Dec 18, 2018 | 3.120 | 3.190 | 2.810 | 2.820 | 299,410 | -0.29(-9.32%) |
Dec 17, 2018 | 3.210 | 3.280 | 3.090 | 3.110 | 237,589 | -0.14(-4.31%) |
Dec 14, 2018 | 3.440 | 3.510 | 3.210 | 3.250 | 340,500 | -0.22(-6.34%) |
Dec 13, 2018 | 4.070 | 4.300 | 3.320 | 3.470 | 1,760,165 | -3.09(-47.10%) |
Dec 12, 2018 | 6.110 | 6.870 | 6.000 | 6.560 | 341,960 | +0.45(+7.36%) |
Dec 11, 2018 | 6.290 | 6.350 | 5.860 | 6.110 | 175,646 | -0.06(-0.97%) |
Dec 10, 2018 | 6.470 | 6.470 | 6.130 | 6.170 | 79,514 | -0.33(-5.08%) |
Dec 07, 2018 | 6.250 | 6.590 | 5.990 | 6.500 | 68,800 | +0.19(+3.01%) |
Dec 06, 2018 | 6.140 | 6.350 | 5.630 | 6.310 | 168,389 | +0.17(+2.77%) |
Dec 04, 2018 | 6.540 | 6.610 | 6.080 | 6.140 | 67,000 | -0.42(-6.40%) |