Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 12,571,968 | +1.61(+31.02%) |
Feb 27, 2019 | 4.930 | 5.250 | 4.830 | 5.190 | 1,682,927 | +0.23(+4.64%) |
Feb 26, 2019 | 5.000 | 5.050 | 4.850 | 4.960 | 1,041,281 | +0.00(+0.00%) |
Feb 25, 2019 | 4.820 | 4.960 | 4.790 | 4.960 | 1,461,439 | +0.19(+3.98%) |
Feb 22, 2019 | 4.680 | 4.770 | 4.590 | 4.770 | 1,110,300 | +0.12(+2.58%) |
Feb 21, 2019 | 4.770 | 4.790 | 4.580 | 4.650 | 1,084,319 | -0.15(-3.12%) |
Feb 20, 2019 | 4.810 | 4.842 | 4.644 | 4.800 | 870,066 | +0.00(+0.00%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.720 | 4.800 | 1,111,377 | +0.04(+0.84%) |
Feb 15, 2019 | 4.710 | 4.815 | 4.660 | 4.760 | 1,234,400 | +0.06(+1.28%) |
Feb 14, 2019 | 4.590 | 4.740 | 4.570 | 4.700 | 1,427,125 | +0.10(+2.17%) |
Feb 13, 2019 | 4.540 | 4.710 | 4.460 | 4.600 | 1,994,615 | +0.07(+1.55%) |
Feb 12, 2019 | 4.560 | 4.660 | 4.440 | 4.530 | 1,580,782 | +0.01(+0.22%) |
Feb 11, 2019 | 4.220 | 4.530 | 4.180 | 4.520 | 1,772,213 | +0.30(+7.11%) |
Feb 08, 2019 | 4.050 | 4.250 | 4.045 | 4.220 | 1,307,700 | +0.14(+3.43%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.010 | 4.080 | 1,612,400 | -0.06(-1.45%) |
Feb 06, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 1,621,061 | +0.10(+2.48%) |
Feb 05, 2019 | 4.030 | 4.160 | 3.870 | 4.040 | 1,616,565 | +0.02(+0.50%) |
Feb 04, 2019 | 4.030 | 4.059 | 3.910 | 4.020 | 1,331,674 | +0.00(+0.00%) |
Feb 01, 2019 | 4.100 | 4.100 | 3.910 | 4.020 | 1,323,200 | -0.08(-1.95%) |
Jan 31, 2019 | 4.340 | 4.340 | 4.000 | 4.100 | 1,675,474 | -0.23(-5.31%) |
Jan 30, 2019 | 4.360 | 4.360 | 4.140 | 4.330 | 1,654,491 | +0.16(+3.84%) |
Jan 29, 2019 | 4.100 | 4.210 | 3.960 | 4.170 | 1,726,491 | +0.08(+1.96%) |
Jan 28, 2019 | 4.400 | 4.415 | 4.080 | 4.090 | 1,196,527 | -0.34(-7.67%) |
Jan 25, 2019 | 4.200 | 4.450 | 4.190 | 4.430 | 1,700,400 | +0.24(+5.73%) |
Jan 24, 2019 | 4.120 | 4.210 | 4.020 | 4.190 | 1,612,010 | +0.08(+1.95%) |
Jan 23, 2019 | 4.390 | 4.460 | 4.000 | 4.110 | 1,926,737 | -0.25(-5.73%) |
Jan 22, 2019 | 4.910 | 5.000 | 4.300 | 4.360 | 2,323,973 | -0.16(-3.54%) |
Jan 18, 2019 | 4.420 | 4.600 | 4.395 | 4.520 | 1,320,900 | +0.10(+2.26%) |
Jan 17, 2019 | 4.600 | 4.690 | 4.375 | 4.420 | 878,858 | -0.20(-4.33%) |
Jan 16, 2019 | 4.640 | 4.780 | 4.550 | 4.620 | 645,878 | +0.00(+0.00%) |
Jan 15, 2019 | 4.590 | 4.670 | 4.550 | 4.620 | 746,582 | +0.04(+0.87%) |
Jan 14, 2019 | 4.830 | 4.920 | 4.570 | 4.580 | 1,568,417 | -0.25(-5.18%) |
Jan 11, 2019 | 4.890 | 5.030 | 4.820 | 4.830 | 1,269,300 | -0.09(-1.83%) |
Jan 10, 2019 | 4.880 | 5.000 | 4.750 | 4.920 | 917,840 | +0.00(+0.00%) |
Jan 09, 2019 | 4.820 | 4.980 | 4.800 | 4.920 | 1,019,452 | +0.11(+2.29%) |
Jan 08, 2019 | 4.900 | 4.980 | 4.690 | 4.810 | 1,115,253 | -0.03(-0.62%) |
Jan 07, 2019 | 4.660 | 5.020 | 4.650 | 4.840 | 2,162,589 | +0.23(+4.99%) |
Jan 04, 2019 | 4.260 | 4.615 | 4.240 | 4.610 | 1,071,100 | +0.40(+9.50%) |
Jan 03, 2019 | 4.330 | 4.470 | 4.180 | 4.210 | 1,115,577 | -0.10(-2.32%) |
Jan 02, 2019 | 4.040 | 4.310 | 3.990 | 4.310 | 1,618,452 | +0.21(+5.12%) |
Dec 31, 2018 | 4.020 | 4.170 | 3.960 | 4.100 | 1,101,300 | +0.12(+3.02%) |
Dec 28, 2018 | 3.710 | 4.110 | 3.670 | 3.980 | 1,308,500 | +0.22(+5.85%) |
Dec 27, 2018 | 3.740 | 3.880 | 3.580 | 3.760 | 1,292,961 | -0.02(-0.53%) |
Dec 26, 2018 | 3.450 | 3.780 | 3.410 | 3.780 | 1,690,798 | +0.34(+9.88%) |
Dec 24, 2018 | 3.420 | 3.540 | 3.320 | 3.440 | 911,400 | -0.03(-0.86%) |
Dec 21, 2018 | 3.740 | 3.740 | 3.450 | 3.470 | 2,270,900 | -0.27(-7.22%) |
Dec 20, 2018 | 3.890 | 3.930 | 3.620 | 3.740 | 1,068,863 | -0.13(-3.36%) |
Dec 19, 2018 | 4.100 | 4.320 | 3.790 | 3.870 | 1,858,045 | -0.35(-8.29%) |
Dec 18, 2018 | 4.490 | 4.550 | 4.050 | 4.220 | 1,769,680 | -0.23(-5.17%) |
Dec 17, 2018 | 4.770 | 4.860 | 4.420 | 4.450 | 1,816,567 | -0.30(-6.32%) |
Dec 14, 2018 | 4.980 | 5.050 | 4.685 | 4.750 | 1,031,200 | -0.25(-5.00%) |
Dec 13, 2018 | 5.120 | 5.120 | 4.913 | 5.000 | 1,425,389 | -0.10(-1.96%) |
Dec 12, 2018 | 5.090 | 5.210 | 5.050 | 5.100 | 870,120 | +0.06(+1.19%) |
Dec 11, 2018 | 5.170 | 5.170 | 4.980 | 5.040 | 494,817 | -0.08(-1.56%) |
Dec 10, 2018 | 5.000 | 5.160 | 4.870 | 5.120 | 1,065,447 | +0.12(+2.40%) |
Dec 07, 2018 | 5.020 | 5.090 | 4.940 | 5.000 | 954,000 | -0.04(-0.79%) |
Dec 06, 2018 | 4.990 | 5.160 | 4.880 | 5.040 | 1,552,462 | +0.04(+0.80%) |
Dec 04, 2018 | 5.250 | 5.450 | 4.960 | 5.000 | 1,291,300 | -0.23(-4.40%) |