Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.670 | 4.740 | 4.670 | 4.670 | 3,900 | +0.00(+0.00%) |
Mar 28, 2019 | 4.680 | 4.733 | 4.670 | 4.670 | 6,006 | +0.00(+0.00%) |
Mar 27, 2019 | 4.700 | 4.720 | 4.670 | 4.670 | 7,713 | -0.06(-1.27%) |
Mar 26, 2019 | 4.670 | 4.750 | 4.670 | 4.730 | 4,320 | +0.06(+1.28%) |
Mar 25, 2019 | 4.690 | 4.830 | 4.650 | 4.670 | 26,997 | -0.07(-1.48%) |
Mar 22, 2019 | 4.835 | 4.835 | 4.650 | 4.740 | 42,200 | -0.07(-1.46%) |
Mar 21, 2019 | 4.920 | 4.950 | 4.810 | 4.810 | 11,532 | -0.04(-0.82%) |
Mar 20, 2019 | 4.860 | 4.966 | 4.850 | 4.850 | 9,008 | -0.05(-1.02%) |
Mar 19, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 19,139 | -0.08(-1.61%) |
Mar 18, 2019 | 5.250 | 5.300 | 4.810 | 4.980 | 17,036 | -0.28(-5.32%) |
Mar 15, 2019 | 5.470 | 5.470 | 4.950 | 5.260 | 51,900 | -0.24(-4.36%) |
Mar 14, 2019 | 5.260 | 5.500 | 4.930 | 5.500 | 27,417 | +0.20(+3.77%) |
Mar 13, 2019 | 5.040 | 5.490 | 4.870 | 5.300 | 28,132 | +0.20(+3.92%) |
Mar 12, 2019 | 4.880 | 5.240 | 4.620 | 5.100 | 261,860 | +0.21(+4.37%) |
Mar 11, 2019 | 4.800 | 5.060 | 4.730 | 4.886 | 21,510 | -0.02(-0.48%) |
Mar 08, 2019 | 4.756 | 5.030 | 4.756 | 4.910 | 10,600 | +0.01(+0.20%) |
Mar 07, 2019 | 5.200 | 5.310 | 4.880 | 4.900 | 56,296 | -0.44(-8.24%) |
Mar 06, 2019 | 5.220 | 5.350 | 5.114 | 5.340 | 18,012 | +0.06(+1.19%) |
Mar 05, 2019 | 5.490 | 5.490 | 5.140 | 5.277 | 27,734 | -0.20(-3.70%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.270 | 5.480 | 26,367 | -0.10(-1.79%) |
Mar 01, 2019 | 5.590 | 5.590 | 5.320 | 5.580 | 29,800 | +0.22(+4.10%) |
Feb 28, 2019 | 5.500 | 5.600 | 5.290 | 5.360 | 24,637 | -0.27(-4.80%) |
Feb 27, 2019 | 5.560 | 5.769 | 5.460 | 5.630 | 41,607 | +0.07(+1.26%) |
Feb 26, 2019 | 4.974 | 5.780 | 4.974 | 5.560 | 74,677 | +0.32(+6.11%) |
Feb 25, 2019 | 4.870 | 5.569 | 4.760 | 5.240 | 81,661 | +0.33(+6.72%) |
Feb 22, 2019 | 4.970 | 4.970 | 4.770 | 4.910 | 56,300 | -0.07(-1.41%) |
Feb 21, 2019 | 5.090 | 5.090 | 4.750 | 4.980 | 37,416 | -0.12(-2.35%) |
Feb 20, 2019 | 5.360 | 5.470 | 4.630 | 5.100 | 171,488 | -0.27(-5.03%) |
Feb 19, 2019 | 5.210 | 6.160 | 5.210 | 5.370 | 1,098,228 | +0.16(+3.07%) |
Feb 15, 2019 | 4.020 | 5.550 | 3.850 | 5.210 | 555,800 | +1.41(+37.11%) |
Feb 14, 2019 | 3.560 | 3.900 | 3.530 | 3.800 | 29,312 | +0.47(+14.11%) |
Feb 13, 2019 | 3.240 | 3.560 | 3.230 | 3.330 | 26,344 | +0.09(+2.78%) |
Feb 12, 2019 | 3.220 | 3.275 | 3.210 | 3.240 | 8,252 | +0.02(+0.62%) |
Feb 11, 2019 | 3.300 | 3.360 | 3.210 | 3.220 | 15,887 | -0.05(-1.53%) |
Feb 08, 2019 | 3.570 | 3.570 | 3.270 | 3.270 | 26,300 | -0.19(-5.49%) |
Feb 07, 2019 | 3.377 | 3.500 | 3.197 | 3.460 | 30,612 | -0.02(-0.57%) |
Feb 06, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 2,525 | -0.01(-0.29%) |
Feb 05, 2019 | 3.590 | 3.610 | 3.470 | 3.490 | 27,587 | -0.10(-2.86%) |
Feb 04, 2019 | 3.580 | 3.710 | 3.550 | 3.593 | 10,889 | -0.02(-0.48%) |
Feb 01, 2019 | 3.570 | 3.610 | 3.560 | 3.610 | 1,300 | +0.00(+0.00%) |
Jan 31, 2019 | 3.600 | 3.611 | 3.560 | 3.610 | 1,796 | +0.01(+0.28%) |
Jan 30, 2019 | 3.620 | 3.620 | 3.550 | 3.600 | 2,348 | +0.01(+0.28%) |
Jan 29, 2019 | 3.590 | 3.610 | 3.550 | 3.590 | 5,345 | -0.01(-0.28%) |
Jan 28, 2019 | 3.700 | 3.736 | 3.600 | 3.600 | 14,667 | -0.04(-1.10%) |
Jan 25, 2019 | 3.600 | 3.680 | 3.600 | 3.640 | 7,200 | +0.04(+1.11%) |
Jan 24, 2019 | 3.561 | 3.600 | 3.561 | 3.600 | 1,213 | +0.00(+0.14%) |
Jan 23, 2019 | 3.583 | 3.610 | 3.580 | 3.595 | 1,611 | -0.02(-0.69%) |
Jan 22, 2019 | 3.690 | 3.690 | 3.560 | 3.620 | 3,572 | -0.07(-1.90%) |
Jan 18, 2019 | 3.560 | 3.690 | 3.550 | 3.690 | 1,600 | +0.14(+3.94%) |
Jan 17, 2019 | 3.560 | 3.673 | 3.550 | 3.550 | 3,832 | -0.08(-2.20%) |
Jan 16, 2019 | 3.650 | 3.691 | 3.630 | 3.630 | 6,148 | +0.15(+4.31%) |
Jan 15, 2019 | 3.380 | 3.550 | 3.380 | 3.480 | 2,055 | +0.03(+0.87%) |
Jan 14, 2019 | 3.600 | 3.600 | 3.390 | 3.450 | 2,179 | -0.12(-3.36%) |
Jan 11, 2019 | 3.760 | 3.770 | 3.550 | 3.570 | 10,800 | -0.18(-4.79%) |
Jan 10, 2019 | 3.670 | 3.768 | 3.670 | 3.750 | 1,127 | -0.03(-0.80%) |
Jan 09, 2019 | 3.850 | 3.900 | 3.710 | 3.780 | 15,704 | -0.02(-0.53%) |
Jan 08, 2019 | 3.800 | 3.806 | 3.680 | 3.800 | 8,171 | +0.02(+0.53%) |
Jan 07, 2019 | 3.840 | 3.850 | 3.710 | 3.780 | 4,304 | -0.03(-0.79%) |
Jan 04, 2019 | 3.780 | 3.950 | 3.750 | 3.810 | 7,600 | +0.06(+1.60%) |
Jan 03, 2019 | 3.780 | 3.780 | 3.750 | 3.750 | 520 | -0.09(-2.34%) |