Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.820 | 3.910 | 3.700 | 3.850 | 111,703 | +0.04(+1.05%) |
Feb 27, 2019 | 3.600 | 3.890 | 3.522 | 3.810 | 177,017 | +0.21(+5.83%) |
Feb 26, 2019 | 3.810 | 3.880 | 3.600 | 3.600 | 118,406 | -0.29(-7.46%) |
Feb 25, 2019 | 3.800 | 4.000 | 3.730 | 3.890 | 349,479 | +0.18(+4.85%) |
Feb 22, 2019 | 3.610 | 3.800 | 3.430 | 3.710 | 250,600 | +0.12(+3.34%) |
Feb 21, 2019 | 3.650 | 3.780 | 3.500 | 3.590 | 574,735 | -0.02(-0.55%) |
Feb 20, 2019 | 3.660 | 3.850 | 3.550 | 3.610 | 301,839 | -0.01(-0.28%) |
Feb 19, 2019 | 4.300 | 4.400 | 3.500 | 3.620 | 796,376 | -0.70(-16.20%) |
Feb 15, 2019 | 3.800 | 4.400 | 3.670 | 4.320 | 3,792,800 | +0.44(+11.34%) |
Feb 14, 2019 | 3.050 | 4.110 | 3.050 | 3.880 | 4,556,754 | +0.73(+23.17%) |
Feb 13, 2019 | 2.880 | 4.140 | 2.880 | 3.150 | 4,338,632 | +0.38(+13.72%) |
Feb 12, 2019 | 2.140 | 2.960 | 2.130 | 2.770 | 1,001,463 | +0.67(+31.90%) |
Feb 11, 2019 | 2.130 | 2.130 | 2.030 | 2.100 | 72,235 | +0.03(+1.45%) |
Feb 08, 2019 | 2.010 | 2.140 | 2.010 | 2.070 | 47,800 | +0.03(+1.47%) |
Feb 07, 2019 | 2.200 | 2.250 | 2.020 | 2.040 | 82,548 | -0.23(-10.13%) |
Feb 06, 2019 | 2.240 | 2.280 | 2.205 | 2.270 | 78,803 | +0.05(+2.25%) |
Feb 05, 2019 | 2.240 | 2.250 | 2.180 | 2.220 | 52,714 | +0.01(+0.45%) |
Feb 04, 2019 | 2.200 | 2.280 | 2.170 | 2.210 | 58,996 | -0.02(-0.90%) |
Feb 01, 2019 | 2.200 | 2.300 | 2.130 | 2.230 | 51,100 | +0.03(+1.36%) |
Jan 31, 2019 | 2.130 | 2.240 | 2.100 | 2.200 | 75,217 | +0.09(+4.27%) |
Jan 30, 2019 | 2.060 | 2.190 | 2.000 | 2.110 | 93,597 | +0.03(+1.44%) |
Jan 29, 2019 | 2.270 | 2.368 | 2.000 | 2.080 | 156,969 | -0.25(-10.73%) |
Jan 28, 2019 | 2.200 | 2.500 | 2.181 | 2.330 | 106,026 | +0.09(+4.02%) |
Jan 25, 2019 | 2.200 | 2.270 | 2.190 | 2.240 | 122,600 | +0.09(+4.19%) |
Jan 24, 2019 | 2.000 | 2.160 | 2.000 | 2.150 | 82,208 | +0.14(+6.97%) |
Jan 23, 2019 | 2.130 | 2.300 | 2.000 | 2.010 | 177,147 | -0.11(-5.19%) |
Jan 22, 2019 | 2.100 | 2.188 | 2.000 | 2.120 | 375,206 | -0.02(-0.93%) |
Jan 18, 2019 | 2.000 | 2.350 | 2.000 | 2.140 | 460,000 | +0.14(+7.00%) |
Jan 17, 2019 | 1.750 | 2.180 | 1.670 | 2.000 | 487,757 | +0.24(+13.64%) |
Jan 16, 2019 | 1.730 | 1.760 | 1.670 | 1.760 | 233,828 | +0.06(+3.52%) |
Jan 15, 2019 | 1.680 | 1.800 | 1.610 | 1.700 | 745,386 | +0.07(+4.29%) |
Jan 14, 2019 | 1.590 | 1.700 | 1.500 | 1.630 | 439,840 | +0.14(+9.40%) |
Jan 11, 2019 | 1.460 | 1.590 | 1.300 | 1.490 | 583,000 | -0.01(-0.67%) |
Jan 10, 2019 | 1.900 | 1.960 | 1.290 | 1.500 | 1,897,429 | -0.10(-6.25%) |
Jan 09, 2019 | 1.730 | 1.800 | 1.550 | 1.600 | 854,700 | +0.09(+5.96%) |
Jan 08, 2019 | 1.750 | 1.760 | 1.380 | 1.510 | 448,538 | -0.09(-5.63%) |
Jan 07, 2019 | 1.900 | 1.980 | 1.600 | 1.600 | 193,717 | -0.39(-19.60%) |
Jan 04, 2019 | 2.020 | 2.250 | 1.910 | 1.990 | 144,000 | -0.05(-2.45%) |
Jan 03, 2019 | 2.020 | 2.210 | 2.020 | 2.040 | 32,521 | -0.09(-4.23%) |
Jan 02, 2019 | 2.130 | 2.240 | 1.820 | 2.130 | 31,141 | -0.10(-4.48%) |
Dec 31, 2018 | 2.490 | 2.490 | 2.060 | 2.230 | 77,400 | -0.25(-10.08%) |
Dec 28, 2018 | 2.480 | 2.680 | 2.310 | 2.480 | 65,800 | +0.03(+1.22%) |
Dec 27, 2018 | 2.570 | 2.730 | 2.450 | 2.450 | 49,021 | -0.30(-10.91%) |
Dec 26, 2018 | 2.450 | 2.750 | 2.280 | 2.750 | 39,160 | +0.31(+12.70%) |
Dec 24, 2018 | 2.300 | 2.580 | 2.010 | 2.440 | 74,100 | +0.14(+6.09%) |
Dec 21, 2018 | 2.540 | 2.610 | 2.300 | 2.300 | 137,100 | -0.24(-9.45%) |
Dec 20, 2018 | 2.880 | 2.900 | 2.460 | 2.540 | 62,065 | -0.37(-12.71%) |
Dec 19, 2018 | 3.380 | 3.380 | 2.730 | 2.910 | 109,449 | -0.44(-13.13%) |
Dec 18, 2018 | 3.680 | 3.800 | 3.340 | 3.350 | 27,006 | -0.33(-8.97%) |
Dec 17, 2018 | 3.900 | 3.900 | 3.620 | 3.680 | 16,091 | -0.28(-7.07%) |
Dec 14, 2018 | 3.960 | 3.960 | 3.920 | 3.960 | 5,800 | +0.00(+0.00%) |
Dec 13, 2018 | 4.000 | 4.030 | 3.920 | 3.960 | 11,420 | -0.04(-1.00%) |
Dec 12, 2018 | 4.040 | 4.100 | 3.868 | 4.000 | 12,394 | +0.08(+2.04%) |
Dec 11, 2018 | 3.860 | 4.090 | 3.810 | 3.920 | 9,909 | +0.06(+1.55%) |
Dec 10, 2018 | 4.070 | 4.180 | 3.860 | 3.860 | 11,049 | -0.29(-6.99%) |
Dec 07, 2018 | 3.980 | 4.150 | 3.900 | 4.150 | 26,100 | +0.05(+1.22%) |
Dec 06, 2018 | 4.040 | 4.270 | 3.610 | 4.100 | 53,211 | +0.04(+0.99%) |
Dec 04, 2018 | 4.270 | 4.300 | 4.060 | 4.060 | 8,100 | -0.24(-5.58%) |