Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 659,100 | -0.13(-4.29%) |
Mar 28, 2019 | 2.950 | 3.040 | 2.910 | 3.030 | 591,405 | +0.04(+1.34%) |
Mar 27, 2019 | 2.940 | 3.020 | 2.820 | 2.990 | 575,490 | +0.04(+1.36%) |
Mar 26, 2019 | 2.930 | 3.070 | 2.830 | 2.950 | 875,375 | +0.04(+1.37%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.770 | 2.910 | 567,576 | +0.07(+2.46%) |
Mar 22, 2019 | 2.940 | 3.080 | 2.810 | 2.840 | 1,271,900 | -0.16(-5.33%) |
Mar 21, 2019 | 2.979 | 3.080 | 2.870 | 3.000 | 1,179,203 | -0.03(-0.99%) |
Mar 20, 2019 | 3.160 | 3.320 | 2.980 | 3.030 | 2,796,177 | -0.29(-8.73%) |
Mar 19, 2019 | 3.990 | 4.050 | 3.230 | 3.320 | 20,676,242 | +0.43(+14.88%) |
Mar 18, 2019 | 2.690 | 2.970 | 2.630 | 2.890 | 765,681 | +0.19(+7.04%) |
Mar 15, 2019 | 2.750 | 2.817 | 2.680 | 2.700 | 683,300 | -0.05(-1.82%) |
Mar 14, 2019 | 2.750 | 2.930 | 2.720 | 2.750 | 934,926 | -0.10(-3.51%) |
Mar 13, 2019 | 2.780 | 3.150 | 2.700 | 2.850 | 2,875,445 | +0.09(+3.26%) |
Mar 12, 2019 | 2.780 | 2.860 | 2.660 | 2.760 | 1,044,476 | -0.02(-0.72%) |
Mar 11, 2019 | 2.850 | 2.950 | 2.730 | 2.780 | 966,311 | -0.10(-3.47%) |
Mar 08, 2019 | 3.630 | 3.750 | 2.610 | 2.880 | 7,264,000 | -1.66(-36.56%) |
Mar 07, 2019 | 3.780 | 5.940 | 3.370 | 4.540 | 31,324,522 | +1.52(+50.33%) |
Mar 06, 2019 | 2.690 | 3.060 | 2.530 | 3.020 | 1,194,104 | +0.33(+12.27%) |
Mar 05, 2019 | 2.680 | 2.770 | 2.670 | 2.690 | 71,810 | +0.03(+1.13%) |
Mar 04, 2019 | 2.710 | 2.816 | 2.650 | 2.660 | 88,727 | -0.05(-1.85%) |
Mar 01, 2019 | 2.640 | 2.800 | 2.640 | 2.710 | 129,800 | +0.02(+0.74%) |
Feb 28, 2019 | 2.880 | 2.880 | 2.650 | 2.690 | 186,664 | -0.14(-4.95%) |
Feb 27, 2019 | 2.890 | 2.890 | 2.810 | 2.830 | 109,144 | +0.02(+0.71%) |
Feb 26, 2019 | 2.750 | 2.860 | 2.750 | 2.810 | 107,023 | +0.04(+1.44%) |
Feb 25, 2019 | 2.870 | 2.880 | 2.760 | 2.770 | 93,645 | -0.04(-1.42%) |
Feb 22, 2019 | 2.760 | 2.900 | 2.730 | 2.810 | 140,800 | +0.02(+0.72%) |
Feb 21, 2019 | 2.900 | 2.900 | 2.720 | 2.790 | 221,287 | -0.07(-2.45%) |
Feb 20, 2019 | 2.950 | 2.950 | 2.860 | 2.860 | 136,029 | -0.11(-3.70%) |
Feb 19, 2019 | 3.000 | 3.000 | 2.870 | 2.970 | 189,743 | -0.02(-0.67%) |
Feb 15, 2019 | 3.000 | 3.010 | 2.870 | 2.990 | 164,300 | +0.00(+0.00%) |
Feb 14, 2019 | 3.010 | 3.050 | 2.880 | 2.990 | 148,724 | -0.06(-1.97%) |
Feb 13, 2019 | 3.020 | 3.090 | 2.970 | 3.050 | 106,186 | +0.02(+0.66%) |
Feb 12, 2019 | 3.000 | 3.080 | 2.900 | 3.030 | 143,902 | +0.05(+1.68%) |
Feb 11, 2019 | 3.090 | 3.100 | 2.850 | 2.980 | 353,642 | -0.16(-5.10%) |
Feb 08, 2019 | 3.160 | 3.170 | 3.000 | 3.140 | 179,500 | -0.06(-1.88%) |
Feb 07, 2019 | 3.300 | 3.300 | 3.130 | 3.200 | 154,988 | -0.11(-3.32%) |
Feb 06, 2019 | 3.300 | 3.310 | 3.120 | 3.310 | 212,231 | +0.08(+2.48%) |
Feb 05, 2019 | 3.320 | 3.370 | 3.210 | 3.230 | 175,120 | -0.11(-3.29%) |
Feb 04, 2019 | 3.340 | 3.442 | 3.310 | 3.340 | 173,002 | +0.01(+0.30%) |
Feb 01, 2019 | 3.210 | 3.380 | 3.210 | 3.330 | 414,600 | +0.14(+4.39%) |
Jan 31, 2019 | 3.300 | 3.320 | 3.160 | 3.190 | 264,246 | -0.13(-3.92%) |
Jan 30, 2019 | 3.070 | 3.340 | 2.920 | 3.320 | 502,369 | +0.27(+8.85%) |
Jan 29, 2019 | 3.370 | 3.390 | 2.950 | 3.050 | 883,763 | -0.15(-4.69%) |
Jan 28, 2019 | 3.400 | 3.402 | 2.850 | 3.200 | 753,733 | -0.21(-6.16%) |
Jan 25, 2019 | 3.400 | 3.540 | 3.350 | 3.410 | 700,700 | -0.01(-0.29%) |
Jan 24, 2019 | 3.250 | 3.650 | 3.240 | 3.420 | 1,416,275 | +0.09(+2.70%) |
Jan 23, 2019 | 3.300 | 3.590 | 3.100 | 3.330 | 2,077,361 | -0.04(-1.19%) |
Jan 22, 2019 | 2.900 | 3.450 | 2.750 | 3.370 | 2,695,535 | +0.46(+15.81%) |
Jan 18, 2019 | 3.080 | 3.090 | 2.870 | 2.910 | 264,500 | -0.19(-6.13%) |
Jan 17, 2019 | 3.170 | 3.190 | 2.910 | 3.100 | 415,658 | -0.05(-1.59%) |
Jan 16, 2019 | 2.790 | 3.400 | 2.780 | 3.150 | 2,459,093 | +0.41(+14.96%) |
Jan 15, 2019 | 2.660 | 2.920 | 2.610 | 2.740 | 492,948 | +0.08(+3.01%) |
Jan 14, 2019 | 2.650 | 2.680 | 2.510 | 2.660 | 116,126 | -0.02(-0.75%) |
Jan 11, 2019 | 2.690 | 2.800 | 2.660 | 2.680 | 130,800 | -0.12(-4.29%) |
Jan 10, 2019 | 2.760 | 2.840 | 2.710 | 2.800 | 131,060 | -0.10(-3.44%) |
Jan 09, 2019 | 2.860 | 2.860 | 2.750 | 2.900 | 142,439 | +0.10(+3.57%) |
Jan 08, 2019 | 2.900 | 2.920 | 2.610 | 2.800 | 247,268 | -0.05(-1.75%) |
Jan 07, 2019 | 2.650 | 2.900 | 2.580 | 2.850 | 417,656 | +0.23(+8.78%) |
Jan 04, 2019 | 2.440 | 2.650 | 2.430 | 2.620 | 302,500 | +0.08(+3.15%) |
Jan 03, 2019 | 2.580 | 2.730 | 2.210 | 2.540 | 406,597 | -0.06(-2.31%) |