Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 5.210 | 5.210 | 4.900 | 5.160 | 113,115 | +0.10(+1.98%) |
Feb 27, 2019 | 4.900 | 5.110 | 4.880 | 5.060 | 32,315 | +0.16(+3.27%) |
Feb 26, 2019 | 5.070 | 5.120 | 4.860 | 4.900 | 64,640 | -0.14(-2.78%) |
Feb 25, 2019 | 4.990 | 5.250 | 4.680 | 5.040 | 115,032 | +0.21(+4.35%) |
Feb 22, 2019 | 4.900 | 5.040 | 4.770 | 4.830 | 156,738 | -0.01(-0.21%) |
Feb 21, 2019 | 4.990 | 4.990 | 4.650 | 4.840 | 197,361 | -0.05(-1.02%) |
Feb 20, 2019 | 5.810 | 5.990 | 4.880 | 4.890 | 374,132 | -1.02(-17.26%) |
Feb 19, 2019 | 5.890 | 6.170 | 5.560 | 5.910 | 231,439 | +0.26(+4.60%) |
Feb 15, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.50(+9.71%) | |
Feb 14, 2019 | 4.740 | 5.210 | 4.740 | 5.150 | 130,681 | +0.28(+5.75%) |
Feb 13, 2019 | 4.670 | 4.950 | 4.640 | 4.870 | 100,903 | +0.21(+4.51%) |
Feb 12, 2019 | 4.700 | 4.780 | 4.620 | 4.660 | 18,537 | -0.11(-2.31%) |
Feb 11, 2019 | 4.900 | 4.970 | 4.630 | 4.770 | 41,363 | -0.06(-1.24%) |
Feb 08, 2019 | 4.810 | 5.210 | 4.650 | 4.830 | 169,702 | +0.03(+0.63%) |
Feb 07, 2019 | 4.850 | 5.310 | 4.660 | 4.800 | 433,443 | +0.02(+0.42%) |
Feb 06, 2019 | 4.770 | 4.790 | 4.530 | 4.780 | 55,432 | +0.07(+1.49%) |
Feb 05, 2019 | 4.890 | 4.990 | 4.500 | 4.710 | 111,098 | -0.22(-4.46%) |
Feb 04, 2019 | 5.100 | 5.100 | 4.640 | 4.930 | 139,300 | -0.02(-0.40%) |
Feb 01, 2019 | 4.630 | 4.990 | 4.370 | 4.950 | 239,754 | +0.13(+2.70%) |
Jan 31, 2019 | 5.060 | 5.700 | 4.680 | 4.820 | 292,958 | -0.18(-3.60%) |
Jan 30, 2019 | 4.190 | 5.120 | 4.150 | 5.000 | 203,494 | +0.81(+19.33%) |
Jan 29, 2019 | 4.090 | 4.300 | 3.930 | 4.190 | 181,539 | -0.06(-1.41%) |
Jan 28, 2019 | 4.620 | 4.710 | 3.740 | 4.250 | 244,428 | -0.43(-9.19%) |
Jan 25, 2019 | 5.230 | 5.850 | 4.560 | 4.680 | 502,205 | -0.95(-16.87%) |
Jan 24, 2019 | 5.640 | 6.200 | 5.560 | 5.630 | 336,111 | +0.09(+1.62%) |
Jan 23, 2019 | 5.180 | 5.650 | 5.150 | 5.540 | 322,540 | +0.59(+11.92%) |
Jan 22, 2019 | 4.780 | 5.200 | 4.520 | 4.950 | 257,938 | +0.17(+3.56%) |
Jan 21, 2019 | 4.380 | 5.080 | 3.920 | 4.780 | 99,481 | +0.38(+8.64%) |
Jan 18, 2019 | 4.350 | 4.490 | 3.640 | 4.400 | 257,740 | +0.14(+3.29%) |
Jan 17, 2019 | 3.940 | 4.950 | 3.680 | 4.260 | 433,742 | +0.55(+14.82%) |
Jan 16, 2019 | 2.990 | 3.830 | 2.910 | 3.710 | 141,971 | +0.74(+24.92%) |
Jan 15, 2019 | 2.950 | 3.020 | 2.920 | 2.970 | 34,915 | +0.05(+1.71%) |
Jan 14, 2019 | 2.850 | 2.990 | 2.740 | 2.920 | 70,551 | +0.06(+2.10%) |
Jan 11, 2019 | 2.880 | 2.990 | 2.770 | 2.860 | 66,195 | -0.09(-3.05%) |
Jan 10, 2019 | 3.000 | 3.100 | 2.900 | 2.950 | 57,457 | -0.13(-4.22%) |
Jan 09, 2019 | 3.640 | 3.640 | 2.800 | 3.080 | 163,715 | -0.09(-2.84%) |
Jan 08, 2019 | 2.850 | 4.500 | 2.630 | 3.170 | 801,114 | +0.55(+20.99%) |
Jan 07, 2019 | 2.250 | 2.650 | 2.240 | 2.620 | 118,503 | +0.51(+24.17%) |
Jan 04, 2019 | 1.870 | 2.340 | 1.870 | 2.110 | 118,428 | +0.34(+19.21%) |
Jan 03, 2019 | 1.750 | 1.920 | 1.700 | 1.770 | 31,344 | +0.15(+9.26%) |
Jan 02, 2019 | 1.670 | 1.670 | 1.620 | 1.620 | 2,216 | -0.07(-4.14%) |
Dec 31, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.59%) | |
Dec 28, 2018 | 1.500 | 1.750 | 1.500 | 1.700 | 6,908 | +0.10(+6.25%) |
Dec 27, 2018 | 1.540 | 1.600 | 1.500 | 1.600 | 11,629 | +0.06(+3.90%) |
Dec 24, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.09(+6.21%) | |
Dec 21, 2018 | 1.490 | 1.590 | 1.440 | 1.450 | 12,666 | -0.13(-8.23%) |
Dec 20, 2018 | 1.730 | 1.740 | 1.580 | 1.580 | 3,700 | -0.16(-9.20%) |
Dec 19, 2018 | 1.800 | 1.820 | 1.740 | 1.740 | 3,248 | -0.07(-3.87%) |
Dec 18, 2018 | 2.030 | 2.030 | 1.810 | 1.810 | 18,908 | -0.13(-6.70%) |
Dec 17, 2018 | 2.080 | 2.090 | 1.940 | 1.940 | 7,583 | -0.05(-2.51%) |
Dec 14, 2018 | 2.000 | 2.040 | 1.940 | 1.990 | 9,033 | +0.05(+2.58%) |
Dec 13, 2018 | 2.140 | 2.140 | 1.870 | 1.940 | 17,913 | -0.22(-10.19%) |
Dec 12, 2018 | 2.290 | 2.290 | 2.150 | 2.160 | 2,820 | -0.14(-6.09%) |
Dec 11, 2018 | 2.310 | 2.360 | 2.280 | 2.300 | 8,229 | -0.09(-3.77%) |
Dec 10, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 1,132 | +0.00(+0.00%) |
Dec 07, 2018 | 2.430 | 2.440 | 2.390 | 2.390 | 1,789 | -0.06(-2.45%) |
Dec 06, 2018 | 2.420 | 2.500 | 2.420 | 2.450 | 1,700 | +0.09(+3.81%) |
Dec 05, 2018 | 2.450 | 2.450 | 2.360 | 2.360 | 389 | -0.10(-4.07%) |
Dec 04, 2018 | 2.520 | 2.520 | 2.400 | 2.460 | 7,933 | -0.08(-3.15%) |