Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.880 | 3.480 | 2.760 | 3.120 | 1,634,058 | +0.46(+17.43%) |
Apr 29, 2019 | 2.880 | 2.933 | 2.580 | 2.657 | 380,747 | -0.22(-7.71%) |
Apr 26, 2019 | 3.060 | 3.120 | 2.761 | 2.879 | 437,191 | -0.12(-4.04%) |
Apr 25, 2019 | 3.480 | 3.480 | 2.880 | 3.000 | 575,029 | -0.48(-13.79%) |
Apr 24, 2019 | 3.060 | 4.440 | 3.060 | 3.480 | 2,161,863 | +0.36(+11.54%) |
Apr 23, 2019 | 2.640 | 3.120 | 2.580 | 3.120 | 409,824 | +0.41(+15.04%) |
Apr 22, 2019 | 2.700 | 2.714 | 2.460 | 2.712 | 301,619 | +0.07(+2.73%) |
Apr 18, 2019 | 2.520 | 2.640 | 2.400 | 2.640 | 256,725 | +0.00(+0.00%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.400 | 2.640 | 664,290 | -0.33(-11.15%) |
Apr 16, 2019 | 3.134 | 3.257 | 2.892 | 2.971 | 546,672 | -0.33(-9.96%) |
Apr 15, 2019 | 3.258 | 3.342 | 3.132 | 3.300 | 176,044 | -0.11(-3.17%) |
Apr 12, 2019 | 3.360 | 3.480 | 3.240 | 3.408 | 191,475 | -0.07(-2.07%) |
Apr 11, 2019 | 3.480 | 3.480 | 3.360 | 3.480 | 211,554 | -0.00(-0.03%) |
Apr 10, 2019 | 3.480 | 3.540 | 3.300 | 3.481 | 198,052 | +0.06(+1.83%) |
Apr 09, 2019 | 3.540 | 3.599 | 3.240 | 3.419 | 334,053 | -0.17(-4.65%) |
Apr 08, 2019 | 3.840 | 3.840 | 3.360 | 3.586 | 275,388 | -0.08(-2.19%) |
Apr 05, 2019 | 3.600 | 3.798 | 3.520 | 3.666 | 632,475 | +0.19(+5.34%) |
Apr 04, 2019 | 3.600 | 3.619 | 3.120 | 3.480 | 386,412 | +0.12(+3.57%) |
Apr 03, 2019 | 3.120 | 3.360 | 3.000 | 3.360 | 247,715 | +0.25(+7.94%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.000 | 3.113 | 266,418 | -0.13(-3.93%) |
Apr 01, 2019 | 3.120 | 3.240 | 3.000 | 3.240 | 269,864 | +0.29(+9.67%) |
Mar 29, 2019 | 3.120 | 3.120 | 2.873 | 2.954 | 452,266 | -0.17(-5.31%) |
Mar 28, 2019 | 3.600 | 3.600 | 3.000 | 3.120 | 403,240 | -0.31(-8.93%) |
Mar 27, 2019 | 3.720 | 3.720 | 3.396 | 3.426 | 210,836 | -0.21(-5.71%) |
Mar 26, 2019 | 3.778 | 3.778 | 3.540 | 3.634 | 196,088 | -0.05(-1.46%) |
Mar 25, 2019 | 3.828 | 3.947 | 3.390 | 3.688 | 294,161 | +0.01(+0.20%) |
Mar 22, 2019 | 4.080 | 4.080 | 3.660 | 3.680 | 278,266 | -0.40(-9.79%) |
Mar 21, 2019 | 3.840 | 4.080 | 3.840 | 4.080 | 243,661 | +0.36(+9.68%) |
Mar 20, 2019 | 3.960 | 4.080 | 3.600 | 3.720 | 322,532 | -0.31(-7.74%) |
Mar 19, 2019 | 4.308 | 4.320 | 3.864 | 4.032 | 339,779 | -0.17(-4.00%) |
Mar 18, 2019 | 4.320 | 4.560 | 4.200 | 4.200 | 245,418 | -0.16(-3.66%) |
Mar 15, 2019 | 4.561 | 4.680 | 4.320 | 4.360 | 307,650 | -0.03(-0.68%) |
Mar 14, 2019 | 4.752 | 4.764 | 4.200 | 4.390 | 465,859 | -0.33(-6.90%) |
Mar 13, 2019 | 4.920 | 5.040 | 4.621 | 4.715 | 288,096 | -0.09(-1.77%) |
Mar 12, 2019 | 5.040 | 5.040 | 4.800 | 4.800 | 192,591 | -0.20(-3.94%) |
Mar 11, 2019 | 5.200 | 5.200 | 4.800 | 4.997 | 265,788 | -0.03(-0.53%) |
Mar 08, 2019 | 5.160 | 5.268 | 4.920 | 5.023 | 221,800 | -0.14(-2.65%) |
Mar 07, 2019 | 5.160 | 5.880 | 4.920 | 5.160 | 566,565 | -0.60(-10.42%) |
Mar 06, 2019 | 5.880 | 6.000 | 5.640 | 5.760 | 245,742 | -0.01(-0.10%) |
Mar 05, 2019 | 6.300 | 6.300 | 5.542 | 5.766 | 253,915 | -0.11(-1.94%) |
Mar 04, 2019 | 5.820 | 6.612 | 5.641 | 5.880 | 549,104 | +0.24(+4.26%) |
Mar 01, 2019 | 5.760 | 5.760 | 5.400 | 5.640 | 169,233 | -0.05(-0.86%) |
Feb 28, 2019 | 5.760 | 5.879 | 5.520 | 5.689 | 185,948 | +0.05(+0.87%) |
Feb 27, 2019 | 5.640 | 6.000 | 5.520 | 5.640 | 256,466 | +0.10(+1.73%) |
Feb 26, 2019 | 5.880 | 6.240 | 5.400 | 5.544 | 572,626 | -0.41(-6.93%) |
Feb 25, 2019 | 7.008 | 7.080 | 5.880 | 5.957 | 621,634 | -1.18(-16.57%) |
Feb 22, 2019 | 7.596 | 7.800 | 6.936 | 7.140 | 419,200 | +0.18(+2.57%) |
Feb 21, 2019 | 9.840 | 9.844 | 6.714 | 6.961 | 1,463,203 | -3.60(-34.08%) |
Feb 20, 2019 | 9.876 | 11.28 | 9.876 | 10.56 | 880,366 | +1.56(+17.33%) |
Feb 19, 2019 | 8.160 | 9.120 | 7.920 | 9.000 | 486,891 | +1.62(+21.95%) |
Feb 15, 2019 | 6.720 | 7.980 | 6.720 | 7.380 | 432,066 | +0.83(+12.74%) |
Feb 14, 2019 | 5.880 | 6.600 | 5.820 | 6.546 | 182,276 | +0.79(+13.65%) |
Feb 13, 2019 | 5.160 | 5.880 | 5.160 | 5.760 | 123,306 | +0.48(+9.09%) |
Feb 12, 2019 | 5.426 | 5.460 | 5.160 | 5.280 | 53,644 | +0.04(+0.80%) |
Feb 11, 2019 | 5.479 | 5.479 | 5.160 | 5.238 | 79,393 | -0.10(-1.91%) |
Feb 08, 2019 | 5.280 | 5.568 | 5.280 | 5.340 | 60,850 | -0.18(-3.26%) |
Feb 07, 2019 | 5.880 | 5.880 | 5.160 | 5.520 | 181,551 | -0.18(-3.20%) |
Feb 06, 2019 | 5.760 | 6.030 | 5.640 | 5.702 | 165,848 | +0.06(+1.11%) |
Feb 05, 2019 | 5.640 | 6.000 | 5.640 | 5.640 | 110,538 | -0.12(-2.08%) |
Feb 04, 2019 | 6.120 | 6.120 | 5.760 | 5.760 | 192,464 | -0.36(-5.88%) |