Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.400 | 3.400 | 3.260 | 3.270 | 241,592 | -0.09(-2.68%) |
Apr 29, 2019 | 3.330 | 3.440 | 3.270 | 3.360 | 705,692 | +0.11(+3.38%) |
Apr 26, 2019 | 3.280 | 3.320 | 3.240 | 3.250 | 309,200 | -0.04(-1.22%) |
Apr 25, 2019 | 3.370 | 3.390 | 3.280 | 3.290 | 262,238 | -0.09(-2.66%) |
Apr 24, 2019 | 3.410 | 3.420 | 3.300 | 3.380 | 201,793 | -13.62(-80.12%) |
Apr 23, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 2,183 | +13.65(+407.46%) |
Apr 22, 2019 | 3.320 | 3.420 | 3.250 | 3.350 | 275,813 | -0.07(-2.05%) |
Apr 18, 2019 | 3.430 | 3.470 | 3.350 | 3.420 | 158,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.320 | 3.570 | 3.270 | 3.420 | 765,663 | +0.09(+2.70%) |
Apr 16, 2019 | 3.380 | 3.390 | 3.220 | 3.330 | 389,401 | -0.02(-0.60%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.350 | 267,963 | -0.06(-1.76%) |
Apr 12, 2019 | 3.350 | 3.450 | 3.300 | 3.410 | 520,400 | +0.08(+2.40%) |
Apr 11, 2019 | 3.250 | 3.350 | 3.250 | 3.330 | 373,099 | +0.02(+0.60%) |
Apr 10, 2019 | 3.460 | 3.520 | 3.250 | 3.310 | 955,473 | -0.09(-2.65%) |
Apr 09, 2019 | 3.420 | 3.470 | 3.350 | 3.400 | 441,686 | -0.05(-1.45%) |
Apr 08, 2019 | 3.520 | 3.520 | 3.360 | 3.450 | 730,354 | -0.09(-2.54%) |
Apr 05, 2019 | 3.640 | 3.640 | 3.500 | 3.540 | 459,100 | -0.06(-1.67%) |
Apr 04, 2019 | 3.740 | 3.740 | 3.520 | 3.600 | 703,770 | -0.12(-3.23%) |
Apr 03, 2019 | 3.820 | 3.900 | 3.530 | 3.720 | 753,087 | -0.05(-1.33%) |
Apr 02, 2019 | 3.660 | 3.820 | 3.650 | 3.770 | 904,309 | -14.53(-79.40%) |
Apr 01, 2019 | 18.21 | 18.95 | 18.20 | 18.30 | 3,190 | +14.74(+414.04%) |
Mar 29, 2019 | 3.620 | 3.643 | 3.460 | 3.560 | 797,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.690 | 3.800 | 3.500 | 3.570 | 873,832 | -0.09(-2.46%) |
Mar 27, 2019 | 3.650 | 3.800 | 3.600 | 3.660 | 916,586 | -0.08(-2.14%) |
Mar 26, 2019 | 3.930 | 4.010 | 3.690 | 3.740 | 1,116,640 | -0.14(-3.61%) |
Mar 25, 2019 | 4.010 | 4.080 | 3.750 | 3.880 | 2,964,859 | -0.58(-13.00%) |
Mar 22, 2019 | 4.840 | 5.150 | 4.400 | 4.460 | 3,960,900 | -0.43(-8.79%) |
Mar 21, 2019 | 4.450 | 5.130 | 4.300 | 4.890 | 12,358,594 | +0.63(+14.79%) |
Mar 20, 2019 | 3.860 | 4.750 | 3.650 | 4.260 | 20,452,296 | +0.84(+24.56%) |
Mar 19, 2019 | 3.240 | 3.550 | 3.120 | 3.420 | 643,013 | +0.19(+5.88%) |
Mar 18, 2019 | 3.370 | 3.410 | 3.200 | 3.230 | 296,902 | -0.10(-3.00%) |
Mar 15, 2019 | 3.360 | 3.490 | 3.330 | 3.330 | 213,900 | -0.04(-1.19%) |
Mar 14, 2019 | 3.680 | 3.700 | 3.330 | 3.370 | 844,342 | -0.34(-9.16%) |
Mar 13, 2019 | 3.790 | 3.850 | 3.600 | 3.710 | 503,939 | -0.13(-3.39%) |
Mar 12, 2019 | 3.800 | 3.900 | 3.720 | 3.840 | 249,312 | +0.00(+0.00%) |
Mar 11, 2019 | 3.750 | 3.940 | 3.600 | 3.840 | 539,543 | +0.09(+2.40%) |
Mar 08, 2019 | 3.720 | 3.780 | 3.650 | 3.750 | 331,000 | -0.06(-1.57%) |
Mar 07, 2019 | 3.870 | 3.900 | 3.650 | 3.810 | 511,974 | -0.04(-1.04%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.760 | 3.850 | 572,149 | -0.10(-2.53%) |
Mar 05, 2019 | 3.950 | 4.000 | 3.850 | 3.950 | 516,622 | -0.04(-1.00%) |
Mar 04, 2019 | 4.200 | 4.250 | 3.870 | 3.990 | 1,124,452 | -0.18(-4.32%) |
Mar 01, 2019 | 4.150 | 4.360 | 4.010 | 4.170 | 1,055,600 | +0.05(+1.21%) |
Feb 28, 2019 | 4.300 | 4.300 | 4.030 | 4.120 | 1,049,024 | -0.20(-4.63%) |
Feb 27, 2019 | 4.200 | 4.550 | 4.200 | 4.320 | 2,665,662 | +0.18(+4.35%) |
Feb 26, 2019 | 3.990 | 4.880 | 3.910 | 4.140 | 11,511,284 | +0.25(+6.43%) |
Feb 25, 2019 | 4.040 | 4.220 | 3.800 | 3.890 | 2,616,662 | +0.12(+3.18%) |
Feb 22, 2019 | 4.080 | 4.170 | 3.720 | 3.770 | 2,573,400 | -0.38(-9.16%) |
Feb 21, 2019 | 4.060 | 4.430 | 4.050 | 4.150 | 3,193,414 | -0.06(-1.43%) |
Feb 20, 2019 | 4.470 | 4.580 | 4.030 | 4.210 | 4,594,733 | -0.40(-8.68%) |
Feb 19, 2019 | 4.500 | 5.150 | 4.400 | 4.610 | 8,028,852 | +0.22(+5.01%) |
Feb 15, 2019 | 4.670 | 5.000 | 4.230 | 4.390 | 10,549,500 | -0.42(-8.73%) |
Feb 14, 2019 | 5.670 | 6.740 | 4.570 | 4.810 | 50,277,212 | +0.48(+11.09%) |
Feb 13, 2019 | 1.680 | 4.430 | 1.600 | 4.330 | 39,746,048 | +2.98(+220.74%) |
Feb 12, 2019 | 1.340 | 1.390 | 1.270 | 1.350 | 133,503 | +0.10(+8.20%) |
Feb 11, 2019 | 1.250 | 1.300 | 1.210 | 1.248 | 99,388 | +0.03(+2.27%) |
Feb 08, 2019 | 1.230 | 1.230 | 1.190 | 1.220 | 57,900 | -0.01(-0.81%) |
Feb 07, 2019 | 1.200 | 1.235 | 1.180 | 1.230 | 138,056 | +0.02(+1.65%) |
Feb 06, 2019 | 1.240 | 1.280 | 1.177 | 1.210 | 153,580 | -0.03(-2.35%) |
Feb 05, 2019 | 1.320 | 1.330 | 1.220 | 1.239 | 131,215 | -0.04(-3.19%) |
Feb 04, 2019 | 1.300 | 1.400 | 1.261 | 1.280 | 154,777 | -0.03(-2.30%) |