Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.840 | 3.966 | 3.750 | 3.950 | 251,820 | +0.11(+2.86%) |
Feb 27, 2019 | 3.790 | 3.920 | 3.710 | 3.840 | 130,416 | +0.04(+1.05%) |
Feb 26, 2019 | 3.850 | 4.000 | 3.650 | 3.800 | 196,034 | -0.06(-1.55%) |
Feb 25, 2019 | 3.750 | 4.000 | 3.550 | 3.860 | 347,683 | +0.10(+2.66%) |
Feb 22, 2019 | 3.710 | 3.890 | 3.650 | 3.760 | 288,000 | +0.08(+2.17%) |
Feb 21, 2019 | 3.760 | 3.790 | 3.520 | 3.680 | 381,671 | -0.15(-3.92%) |
Feb 20, 2019 | 4.460 | 4.500 | 3.700 | 3.830 | 884,980 | -0.67(-14.89%) |
Feb 19, 2019 | 4.330 | 4.650 | 4.181 | 4.500 | 942,504 | +0.20(+4.65%) |
Feb 15, 2019 | 3.890 | 4.380 | 3.850 | 4.300 | 1,244,400 | +0.38(+9.69%) |
Feb 14, 2019 | 3.720 | 3.920 | 3.630 | 3.920 | 507,808 | +0.22(+5.95%) |
Feb 13, 2019 | 3.550 | 3.750 | 3.500 | 3.700 | 232,713 | +0.20(+5.71%) |
Feb 12, 2019 | 3.580 | 3.619 | 3.500 | 3.500 | 143,310 | -0.11(-3.05%) |
Feb 11, 2019 | 3.760 | 3.780 | 3.500 | 3.610 | 191,621 | -0.09(-2.43%) |
Feb 08, 2019 | 3.750 | 3.950 | 3.500 | 3.700 | 740,500 | +0.01(+0.27%) |
Feb 07, 2019 | 3.670 | 4.070 | 3.530 | 3.690 | 1,280,511 | +0.07(+1.93%) |
Feb 06, 2019 | 3.620 | 3.699 | 3.410 | 3.620 | 235,942 | +0.01(+0.28%) |
Feb 05, 2019 | 3.760 | 3.870 | 3.420 | 3.610 | 244,530 | -0.15(-3.99%) |
Feb 04, 2019 | 3.770 | 3.870 | 3.530 | 3.760 | 227,629 | -0.02(-0.53%) |
Feb 01, 2019 | 3.600 | 3.830 | 3.340 | 3.780 | 360,500 | +0.11(+3.00%) |
Jan 31, 2019 | 3.920 | 4.340 | 3.560 | 3.670 | 602,463 | -0.17(-4.43%) |
Jan 30, 2019 | 3.140 | 3.940 | 3.140 | 3.840 | 661,985 | +0.74(+23.87%) |
Jan 29, 2019 | 3.220 | 3.250 | 2.950 | 3.100 | 282,366 | -0.12(-3.73%) |
Jan 28, 2019 | 3.530 | 3.570 | 2.750 | 3.220 | 832,480 | -0.34(-9.55%) |
Jan 25, 2019 | 4.390 | 4.400 | 3.500 | 3.560 | 957,300 | -0.66(-15.64%) |
Jan 24, 2019 | 4.350 | 4.650 | 4.200 | 4.220 | 980,342 | +0.04(+0.96%) |
Jan 23, 2019 | 4.000 | 4.290 | 3.850 | 4.180 | 1,270,058 | +0.41(+10.88%) |
Jan 22, 2019 | 3.490 | 3.910 | 3.390 | 3.770 | 860,033 | +0.47(+14.24%) |
Jan 18, 2019 | 3.250 | 3.400 | 2.800 | 3.300 | 599,200 | +0.10(+3.12%) |
Jan 17, 2019 | 3.740 | 3.740 | 2.810 | 3.200 | 1,578,946 | +0.40(+14.29%) |
Jan 16, 2019 | 2.280 | 2.900 | 2.250 | 2.800 | 802,782 | +0.56(+25.00%) |
Jan 15, 2019 | 2.310 | 2.310 | 2.189 | 2.240 | 119,349 | +0.04(+1.82%) |
Jan 14, 2019 | 2.180 | 2.260 | 2.090 | 2.200 | 224,215 | +0.04(+1.85%) |
Jan 11, 2019 | 2.100 | 2.280 | 2.100 | 2.160 | 159,900 | -0.17(-7.30%) |
Jan 10, 2019 | 2.350 | 2.390 | 2.200 | 2.330 | 190,025 | -0.07(-2.92%) |
Jan 09, 2019 | 2.470 | 2.480 | 2.139 | 2.400 | 421,186 | +0.00(+0.00%) |
Jan 08, 2019 | 2.090 | 3.480 | 1.980 | 2.400 | 3,115,641 | +0.43(+21.83%) |
Jan 07, 2019 | 1.740 | 1.990 | 1.670 | 1.970 | 702,538 | +0.31(+18.67%) |
Jan 04, 2019 | 1.320 | 1.760 | 1.320 | 1.660 | 586,600 | +0.35(+26.72%) |
Jan 03, 2019 | 1.210 | 1.400 | 1.210 | 1.310 | 328,757 | +0.10(+8.26%) |
Jan 02, 2019 | 1.200 | 1.230 | 1.194 | 1.210 | 50,227 | -0.01(-0.82%) |
Dec 31, 2018 | 1.140 | 1.230 | 1.130 | 1.220 | 151,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.160 | 1.270 | 1.150 | 1.220 | 94,300 | +0.05(+4.27%) |
Dec 27, 2018 | 1.120 | 1.170 | 1.100 | 1.170 | 52,001 | +0.04(+3.54%) |
Dec 26, 2018 | 1.120 | 1.220 | 1.070 | 1.130 | 84,050 | -0.02(-1.74%) |
Dec 24, 2018 | 1.120 | 1.150 | 1.070 | 1.150 | 37,800 | +0.10(+9.52%) |
Dec 21, 2018 | 1.120 | 1.180 | 1.050 | 1.050 | 130,800 | -0.15(-12.39%) |
Dec 20, 2018 | 1.290 | 1.294 | 1.160 | 1.198 | 108,489 | -0.10(-7.81%) |
Dec 19, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 84,127 | -0.07(-5.11%) |
Dec 18, 2018 | 1.450 | 1.497 | 1.350 | 1.370 | 114,617 | -0.08(-5.52%) |
Dec 17, 2018 | 1.490 | 1.600 | 1.440 | 1.450 | 83,118 | -0.02(-1.36%) |
Dec 14, 2018 | 1.470 | 1.530 | 1.400 | 1.470 | 77,900 | +0.01(+0.68%) |
Dec 13, 2018 | 1.580 | 1.590 | 1.400 | 1.460 | 239,279 | -0.15(-9.32%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.583 | 1.610 | 103,294 | -0.13(-7.47%) |
Dec 11, 2018 | 1.780 | 1.782 | 1.700 | 1.740 | 82,685 | -0.02(-1.14%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.720 | 1.760 | 77,439 | -0.04(-2.22%) |
Dec 07, 2018 | 1.850 | 1.850 | 1.790 | 1.800 | 39,800 | -0.04(-2.17%) |
Dec 06, 2018 | 1.850 | 1.890 | 1.825 | 1.840 | 99,841 | -0.01(-0.54%) |
Dec 04, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 53,000 | -0.08(-4.15%) |