Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.360 | 5.360 | 5.360 | 5.360 | 116 | +0.00(+0.00%) |
Feb 27, 2019 | 5.672 | 5.672 | 5.360 | 5.360 | 336 | -0.47(-8.06%) |
Feb 26, 2019 | 5.800 | 5.860 | 5.668 | 5.830 | 1,059 | +0.19(+3.37%) |
Feb 25, 2019 | 5.790 | 5.790 | 5.640 | 5.640 | 810 | -0.31(-5.21%) |
Feb 22, 2019 | 5.930 | 6.010 | 5.930 | 5.950 | 1,800 | +0.02(+0.34%) |
Feb 21, 2019 | 5.980 | 6.060 | 5.900 | 5.930 | 1,520 | +0.10(+1.75%) |
Feb 20, 2019 | 6.050 | 6.088 | 5.750 | 5.828 | 2,517 | +0.08(+1.36%) |
Feb 19, 2019 | 5.737 | 5.750 | 4.590 | 5.750 | 2,979 | +0.10(+1.77%) |
Feb 15, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 20 | +0.10(+1.80%) |
Feb 14, 2019 | 5.200 | 6.200 | 4.468 | 5.550 | 6,031 | +0.14(+2.59%) |
Feb 13, 2019 | 5.300 | 5.600 | 5.300 | 5.410 | 2,882 | +0.26(+5.05%) |
Feb 12, 2019 | 5.250 | 5.300 | 5.150 | 5.150 | 226 | +0.00(+0.00%) |
Feb 11, 2019 | 5.650 | 5.650 | 5.150 | 5.150 | 5,617 | -0.60(-10.43%) |
Feb 08, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 60 | +0.00(+0.00%) |
Feb 07, 2019 | 5.750 | 5.750 | 5.750 | 5.750 | 26 | -0.05(-0.86%) |
Feb 06, 2019 | 6.150 | 6.150 | 5.800 | 5.800 | 615 | +0.05(+0.87%) |
Feb 05, 2019 | 6.232 | 6.232 | 5.750 | 5.750 | 155 | -0.30(-4.96%) |
Feb 04, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 12 | +0.00(+0.00%) |
Feb 01, 2019 | 5.950 | 6.050 | 5.950 | 6.050 | 3,820 | +0.20(+3.42%) |
Jan 31, 2019 | 5.900 | 6.100 | 5.550 | 5.850 | 1,445 | -0.15(-2.50%) |
Jan 30, 2019 | 6.000 | 6.000 | 5.628 | 6.000 | 481 | +0.20(+3.45%) |
Jan 29, 2019 | 6.350 | 6.350 | 5.800 | 5.800 | 1,516 | -0.20(-3.33%) |
Jan 28, 2019 | 6.400 | 6.400 | 6.000 | 6.000 | 2,609 | -0.25(-4.00%) |
Jan 25, 2019 | 5.750 | 6.550 | 5.750 | 6.250 | 1,920 | +0.25(+4.17%) |
Jan 24, 2019 | 5.650 | 6.000 | 5.650 | 6.000 | 2,217 | +0.30(+5.26%) |
Jan 23, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 1 | +0.00(+0.00%) |
Jan 22, 2019 | 5.400 | 5.763 | 5.350 | 5.700 | 2,069 | +0.45(+8.57%) |
Jan 18, 2019 | 5.150 | 5.450 | 5.100 | 5.250 | 3,680 | +0.28(+5.53%) |
Jan 17, 2019 | 4.960 | 5.150 | 4.960 | 4.975 | 906 | +0.02(+0.35%) |
Jan 16, 2019 | 4.957 | 4.957 | 4.957 | 4.957 | 29 | -0.24(-4.66%) |
Jan 15, 2019 | 4.750 | 5.200 | 4.750 | 5.200 | 725 | +0.50(+10.54%) |
Jan 14, 2019 | 5.101 | 5.200 | 4.704 | 4.704 | 1,083 | -0.40(-7.76%) |
Jan 11, 2019 | 4.900 | 5.100 | 4.875 | 5.100 | 2,280 | +0.20(+4.08%) |
Jan 10, 2019 | 4.950 | 4.950 | 4.900 | 4.900 | 65 | +0.00(+0.00%) |
Jan 09, 2019 | 4.850 | 4.900 | 4.350 | 4.900 | 8,479 | +0.15(+3.16%) |
Jan 08, 2019 | 4.900 | 4.900 | 4.700 | 4.750 | 374 | +0.15(+3.26%) |
Jan 07, 2019 | 4.289 | 4.800 | 4.289 | 4.600 | 3,408 | +0.24(+5.63%) |
Jan 04, 2019 | 4.500 | 4.500 | 4.275 | 4.355 | 4,620 | -0.14(-3.22%) |
Jan 03, 2019 | 4.400 | 4.500 | 4.400 | 4.500 | 103 | +0.25(+5.88%) |
Jan 02, 2019 | 4.184 | 4.422 | 4.184 | 4.250 | 5,486 | +0.30(+7.59%) |
Dec 31, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 9,220 | -0.15(-3.66%) |
Dec 28, 2018 | 3.750 | 4.200 | 3.750 | 4.100 | 5,460 | +0.35(+9.33%) |
Dec 27, 2018 | 3.950 | 4.100 | 3.750 | 3.750 | 9,575 | -0.00(-0.01%) |
Dec 26, 2018 | 4.005 | 4.200 | 3.751 | 3.751 | 7,699 | -0.30(-7.40%) |
Dec 24, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 4,200 | +0.00(+0.00%) |
Dec 21, 2018 | 4.100 | 4.500 | 4.050 | 4.050 | 4,020 | -0.06(-1.35%) |
Dec 20, 2018 | 4.106 | 4.106 | 4.106 | 4.106 | 2 | +0.00(+0.00%) |
Dec 19, 2018 | 4.100 | 4.250 | 4.100 | 4.106 | 15,868 | -0.24(-5.62%) |
Dec 18, 2018 | 4.100 | 4.500 | 4.100 | 4.350 | 8,049 | +0.05(+1.16%) |
Dec 17, 2018 | 4.350 | 4.350 | 4.101 | 4.300 | 4,821 | -0.20(-4.44%) |
Dec 14, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 160 | +0.05(+1.12%) |
Dec 13, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 28 | -0.05(-1.11%) |
Dec 12, 2018 | 4.500 | 4.500 | 4.372 | 4.500 | 423 | +0.00(+0.00%) |
Dec 11, 2018 | 4.500 | 4.500 | 4.498 | 4.500 | 460 | +0.15(+3.45%) |
Dec 10, 2018 | 4.500 | 4.700 | 4.250 | 4.350 | 5,883 | -0.15(-3.33%) |
Dec 07, 2018 | 4.200 | 4.500 | 4.200 | 4.500 | 920 | +0.00(+0.00%) |
Dec 06, 2018 | 4.500 | 4.551 | 4.300 | 4.500 | 10,312 | +0.00(+0.00%) |
Dec 04, 2018 | 4.850 | 5.000 | 4.500 | 4.500 | 2,580 | -0.50(-10.00%) |