Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.650 | 3.680 | 3.420 | 3.570 | 553,769 | -0.01(-0.28%) |
Feb 27, 2019 | 3.720 | 3.840 | 3.520 | 3.580 | 990,582 | -0.17(-4.53%) |
Feb 26, 2019 | 3.390 | 3.800 | 3.210 | 3.750 | 2,613,824 | +0.55(+17.19%) |
Feb 25, 2019 | 3.520 | 3.640 | 3.120 | 3.200 | 1,836,581 | -0.31(-8.83%) |
Feb 22, 2019 | 3.820 | 3.880 | 3.380 | 3.510 | 1,947,300 | -0.07(-1.96%) |
Feb 21, 2019 | 3.830 | 4.250 | 3.410 | 3.580 | 5,712,516 | -0.24(-6.28%) |
Feb 20, 2019 | 3.090 | 4.100 | 3.090 | 3.820 | 7,096,552 | +0.77(+25.25%) |
Feb 19, 2019 | 2.940 | 3.130 | 2.920 | 3.050 | 1,443,460 | +0.13(+4.45%) |
Feb 15, 2019 | 2.590 | 3.300 | 2.570 | 2.920 | 6,438,400 | +0.33(+12.74%) |
Feb 14, 2019 | 2.440 | 2.790 | 2.360 | 2.590 | 3,440,462 | +0.11(+4.44%) |
Feb 13, 2019 | 2.200 | 2.490 | 2.140 | 2.480 | 1,606,310 | +0.31(+14.29%) |
Feb 12, 2019 | 2.190 | 2.200 | 2.140 | 2.170 | 183,873 | +0.01(+0.46%) |
Feb 11, 2019 | 2.280 | 2.280 | 2.140 | 2.160 | 272,889 | -0.10(-4.42%) |
Feb 08, 2019 | 2.240 | 2.260 | 2.130 | 2.260 | 355,900 | +0.05(+2.26%) |
Feb 07, 2019 | 2.150 | 2.270 | 2.150 | 2.210 | 486,270 | +0.06(+2.79%) |
Feb 06, 2019 | 2.200 | 2.230 | 2.150 | 2.150 | 257,178 | -0.06(-2.71%) |
Feb 05, 2019 | 2.230 | 2.260 | 2.180 | 2.210 | 281,625 | -0.03(-1.34%) |
Feb 04, 2019 | 2.260 | 2.270 | 2.150 | 2.240 | 368,675 | -0.04(-1.75%) |
Feb 01, 2019 | 2.350 | 2.400 | 2.190 | 2.280 | 512,900 | -0.01(-0.44%) |
Jan 31, 2019 | 2.370 | 2.530 | 2.230 | 2.290 | 1,569,154 | -0.08(-3.38%) |
Jan 30, 2019 | 2.140 | 2.550 | 2.100 | 2.370 | 1,700,626 | +0.25(+11.79%) |
Jan 29, 2019 | 2.200 | 2.230 | 2.100 | 2.120 | 390,180 | -0.12(-5.36%) |
Jan 28, 2019 | 2.330 | 2.350 | 2.150 | 2.240 | 738,984 | -0.15(-6.28%) |
Jan 25, 2019 | 2.360 | 2.460 | 2.260 | 2.390 | 1,145,200 | +0.03(+1.27%) |
Jan 24, 2019 | 2.540 | 2.950 | 2.290 | 2.360 | 11,353,709 | +0.11(+4.89%) |
Jan 23, 2019 | 1.890 | 2.480 | 1.830 | 2.250 | 4,851,660 | +0.50(+28.57%) |
Jan 22, 2019 | 1.800 | 1.800 | 1.730 | 1.750 | 72,483 | -0.04(-2.23%) |
Jan 18, 2019 | 1.710 | 1.850 | 1.710 | 1.790 | 166,400 | +0.05(+2.87%) |
Jan 17, 2019 | 1.780 | 1.783 | 1.710 | 1.740 | 139,484 | -0.05(-2.79%) |
Jan 16, 2019 | 1.850 | 1.850 | 1.750 | 1.790 | 135,599 | -0.04(-2.19%) |
Jan 15, 2019 | 1.870 | 1.940 | 1.730 | 1.830 | 629,640 | -0.01(-0.54%) |
Jan 14, 2019 | 1.840 | 1.900 | 1.820 | 1.840 | 172,792 | +0.00(+0.00%) |
Jan 11, 2019 | 1.860 | 1.930 | 1.830 | 1.840 | 135,000 | -0.07(-3.66%) |
Jan 10, 2019 | 1.860 | 1.910 | 1.800 | 1.910 | 134,854 | +0.04(+2.14%) |
Jan 09, 2019 | 1.890 | 1.930 | 1.810 | 1.870 | 221,350 | +0.03(+1.63%) |
Jan 08, 2019 | 1.910 | 1.980 | 1.820 | 1.840 | 262,773 | -0.10(-5.15%) |
Jan 07, 2019 | 1.890 | 2.020 | 1.850 | 1.940 | 288,712 | +0.09(+4.86%) |
Jan 04, 2019 | 1.790 | 1.890 | 1.750 | 1.850 | 150,100 | +0.07(+3.93%) |
Jan 03, 2019 | 1.810 | 1.810 | 1.710 | 1.780 | 114,375 | -0.02(-1.11%) |
Jan 02, 2019 | 1.790 | 1.810 | 1.730 | 1.800 | 201,388 | +0.08(+4.65%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.710 | 1.720 | 160,700 | -0.05(-2.82%) |
Dec 28, 2018 | 1.840 | 1.850 | 1.750 | 1.770 | 132,000 | +0.02(+1.14%) |
Dec 27, 2018 | 1.800 | 1.840 | 1.690 | 1.750 | 239,067 | -0.08(-4.37%) |
Dec 26, 2018 | 1.710 | 1.920 | 1.710 | 1.830 | 271,490 | +0.12(+7.02%) |
Dec 24, 2018 | 1.620 | 1.790 | 1.600 | 1.710 | 264,300 | +0.12(+7.55%) |
Dec 21, 2018 | 1.750 | 1.750 | 1.560 | 1.590 | 276,700 | -0.15(-8.62%) |
Dec 20, 2018 | 1.760 | 1.806 | 1.650 | 1.740 | 331,521 | -0.11(-5.95%) |
Dec 19, 2018 | 1.800 | 1.850 | 1.794 | 1.850 | 201,977 | +0.04(+2.21%) |
Dec 18, 2018 | 1.960 | 1.960 | 1.770 | 1.810 | 320,321 | -0.15(-7.65%) |
Dec 17, 2018 | 1.870 | 1.990 | 1.800 | 1.960 | 321,238 | +0.08(+4.26%) |
Dec 14, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 141,600 | -0.02(-1.05%) |
Dec 13, 2018 | 2.070 | 2.070 | 1.880 | 1.900 | 425,172 | -0.16(-7.77%) |
Dec 12, 2018 | 2.130 | 2.130 | 2.000 | 2.060 | 194,128 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.200 | 2.050 | 2.060 | 359,391 | -0.01(-0.48%) |
Dec 10, 2018 | 2.150 | 2.170 | 2.050 | 2.070 | 255,894 | -0.04(-1.90%) |
Dec 07, 2018 | 2.120 | 2.200 | 2.100 | 2.110 | 160,100 | +0.01(+0.48%) |
Dec 06, 2018 | 2.170 | 2.200 | 2.100 | 2.100 | 205,303 | +0.02(+0.96%) |
Dec 04, 2018 | 2.170 | 2.200 | 2.030 | 2.080 | 215,800 | -0.12(-5.45%) |