Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.040 | 4.040 | 3.840 | 3.910 | 427,341 | -0.13(-3.22%) |
Feb 27, 2019 | 4.070 | 4.110 | 4.010 | 4.040 | 253,472 | -0.02(-0.49%) |
Feb 26, 2019 | 4.070 | 4.120 | 4.050 | 4.060 | 164,557 | -0.03(-0.73%) |
Feb 25, 2019 | 4.140 | 4.150 | 4.070 | 4.090 | 503,623 | -0.04(-0.97%) |
Feb 22, 2019 | 4.120 | 4.160 | 4.060 | 4.130 | 869,000 | +0.02(+0.49%) |
Feb 21, 2019 | 4.120 | 4.130 | 4.050 | 4.110 | 282,565 | +0.00(+0.00%) |
Feb 20, 2019 | 4.100 | 4.150 | 4.020 | 4.110 | 418,491 | +0.02(+0.49%) |
Feb 19, 2019 | 3.950 | 4.100 | 3.950 | 4.090 | 458,136 | +0.14(+3.54%) |
Feb 15, 2019 | 3.970 | 4.045 | 3.940 | 3.950 | 435,500 | -0.03(-0.75%) |
Feb 14, 2019 | 3.910 | 4.080 | 3.910 | 3.980 | 533,089 | +0.06(+1.53%) |
Feb 13, 2019 | 3.860 | 3.980 | 3.750 | 3.920 | 677,944 | +0.06(+1.55%) |
Feb 12, 2019 | 3.790 | 3.890 | 3.680 | 3.860 | 1,021,444 | +0.13(+3.49%) |
Feb 11, 2019 | 3.800 | 3.810 | 3.690 | 3.730 | 827,529 | -0.08(-2.10%) |
Feb 08, 2019 | 3.070 | 3.820 | 2.860 | 3.810 | 1,760,200 | +0.63(+19.81%) |
Feb 07, 2019 | 3.420 | 3.450 | 3.130 | 3.180 | 670,529 | -0.23(-6.74%) |
Feb 06, 2019 | 3.480 | 3.550 | 3.360 | 3.410 | 1,162,957 | -0.07(-2.01%) |
Feb 05, 2019 | 3.300 | 3.530 | 3.250 | 3.480 | 985,856 | +0.16(+4.82%) |
Feb 04, 2019 | 2.900 | 3.340 | 2.900 | 3.320 | 1,945,838 | +0.43(+14.88%) |
Feb 01, 2019 | 2.910 | 2.970 | 2.780 | 2.890 | 2,420,800 | +0.04(+1.40%) |
Jan 31, 2019 | 4.170 | 4.170 | 2.820 | 2.850 | 3,068,335 | -1.78(-38.44%) |
Jan 30, 2019 | 4.500 | 4.700 | 4.500 | 4.630 | 177,368 | +0.13(+2.89%) |
Jan 29, 2019 | 4.720 | 4.770 | 4.440 | 4.500 | 371,539 | -0.21(-4.46%) |
Jan 28, 2019 | 4.420 | 4.780 | 4.369 | 4.710 | 383,408 | +0.31(+7.05%) |
Jan 25, 2019 | 4.510 | 4.520 | 4.320 | 4.400 | 531,500 | -0.09(-2.00%) |
Jan 24, 2019 | 4.650 | 4.655 | 4.470 | 4.490 | 368,809 | -0.16(-3.44%) |
Jan 23, 2019 | 4.860 | 4.860 | 4.450 | 4.650 | 570,419 | -0.21(-4.32%) |
Jan 22, 2019 | 5.250 | 5.310 | 4.800 | 4.860 | 615,016 | -0.36(-6.90%) |
Jan 18, 2019 | 5.000 | 5.310 | 4.825 | 5.220 | 1,137,300 | +0.37(+7.63%) |
Jan 17, 2019 | 4.850 | 4.910 | 4.780 | 4.850 | 527,710 | -0.03(-0.61%) |
Jan 16, 2019 | 4.980 | 5.018 | 4.800 | 4.880 | 311,199 | -0.09(-1.81%) |
Jan 15, 2019 | 4.900 | 5.080 | 4.900 | 4.970 | 388,898 | +0.08(+1.64%) |
Jan 14, 2019 | 4.870 | 5.030 | 4.810 | 4.890 | 115,575 | -0.01(-0.20%) |
Jan 11, 2019 | 4.780 | 4.960 | 4.650 | 4.900 | 274,200 | +0.10(+2.08%) |
Jan 10, 2019 | 4.870 | 4.940 | 4.720 | 4.800 | 172,855 | -0.12(-2.44%) |
Jan 09, 2019 | 5.000 | 5.040 | 4.920 | 4.920 | 84,908 | -0.07(-1.40%) |
Jan 08, 2019 | 4.980 | 5.110 | 4.950 | 4.990 | 176,162 | +0.05(+1.01%) |
Jan 07, 2019 | 4.800 | 5.045 | 4.750 | 4.940 | 170,291 | +0.14(+2.92%) |
Jan 04, 2019 | 4.710 | 4.840 | 4.590 | 4.800 | 111,500 | +0.16(+3.45%) |
Jan 03, 2019 | 4.770 | 4.770 | 4.500 | 4.640 | 110,715 | -0.16(-3.33%) |
Jan 02, 2019 | 4.650 | 4.920 | 4.480 | 4.800 | 174,832 | +0.11(+2.35%) |
Dec 31, 2018 | 4.500 | 4.700 | 4.400 | 4.690 | 413,300 | +0.19(+4.22%) |
Dec 28, 2018 | 4.450 | 4.630 | 4.400 | 4.500 | 271,900 | +0.04(+0.90%) |
Dec 27, 2018 | 4.440 | 4.600 | 4.370 | 4.460 | 264,709 | -0.02(-0.45%) |
Dec 26, 2018 | 4.530 | 4.530 | 4.320 | 4.480 | 350,498 | +0.00(+0.00%) |
Dec 24, 2018 | 4.610 | 4.650 | 4.350 | 4.480 | 329,400 | -0.19(-4.07%) |
Dec 21, 2018 | 4.520 | 4.670 | 4.420 | 4.670 | 661,500 | +0.16(+3.55%) |
Dec 20, 2018 | 4.500 | 4.570 | 4.480 | 4.510 | 267,553 | -0.06(-1.31%) |
Dec 19, 2018 | 4.540 | 4.600 | 4.470 | 4.570 | 360,635 | +0.03(+0.66%) |
Dec 18, 2018 | 4.600 | 4.650 | 4.480 | 4.540 | 267,688 | +0.00(+0.00%) |
Dec 17, 2018 | 4.800 | 4.800 | 4.495 | 4.540 | 542,908 | -0.32(-6.58%) |
Dec 14, 2018 | 5.120 | 5.140 | 4.840 | 4.860 | 515,800 | -0.28(-5.45%) |
Dec 13, 2018 | 5.110 | 5.200 | 5.100 | 5.140 | 147,614 | +0.04(+0.78%) |
Dec 12, 2018 | 4.920 | 5.200 | 4.860 | 5.100 | 281,611 | +0.27(+5.59%) |
Dec 11, 2018 | 4.910 | 4.980 | 4.715 | 4.830 | 192,813 | -0.01(-0.21%) |
Dec 10, 2018 | 4.830 | 4.860 | 4.700 | 4.840 | 205,664 | +0.08(+1.68%) |
Dec 07, 2018 | 4.820 | 4.880 | 4.730 | 4.760 | 152,700 | -0.08(-1.65%) |
Dec 06, 2018 | 5.020 | 5.060 | 4.830 | 4.840 | 160,787 | -0.27(-5.28%) |
Dec 04, 2018 | 5.200 | 5.370 | 5.100 | 5.110 | 466,000 | -0.15(-2.85%) |