Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.660 | 3.770 | 3.470 | 3.520 | 890,100 | -0.18(-4.86%) |
Mar 28, 2019 | 3.640 | 3.850 | 3.450 | 3.700 | 937,846 | -0.05(-1.33%) |
Mar 27, 2019 | 3.820 | 3.940 | 3.600 | 3.750 | 1,308,273 | -0.22(-5.54%) |
Mar 26, 2019 | 4.470 | 4.670 | 3.860 | 3.970 | 7,538,661 | +0.15(+3.93%) |
Mar 25, 2019 | 3.750 | 3.950 | 3.620 | 3.820 | 1,063,054 | +0.14(+3.80%) |
Mar 22, 2019 | 3.660 | 3.977 | 3.580 | 3.680 | 957,700 | -0.05(-1.34%) |
Mar 21, 2019 | 3.950 | 4.070 | 3.670 | 3.730 | 1,697,402 | -0.31(-7.67%) |
Mar 20, 2019 | 4.060 | 4.190 | 3.810 | 4.040 | 2,029,061 | -0.19(-4.49%) |
Mar 19, 2019 | 4.570 | 4.750 | 4.080 | 4.230 | 4,366,810 | -0.17(-3.86%) |
Mar 18, 2019 | 4.010 | 5.350 | 3.770 | 4.400 | 25,525,808 | +0.89(+25.36%) |
Mar 15, 2019 | 5.360 | 5.640 | 3.310 | 3.510 | 21,579,000 | -3.56(-50.35%) |
Mar 14, 2019 | 4.650 | 7.390 | 4.300 | 7.070 | 92,061,480 | +5.56(+368.21%) |
Mar 13, 2019 | 1.490 | 1.510 | 1.460 | 1.510 | 50,868 | +0.01(+0.67%) |
Mar 12, 2019 | 1.510 | 1.530 | 1.420 | 1.500 | 54,790 | -0.01(-0.66%) |
Mar 11, 2019 | 1.500 | 1.556 | 1.450 | 1.510 | 58,884 | +0.01(+0.67%) |
Mar 08, 2019 | 1.430 | 1.700 | 1.400 | 1.500 | 696,600 | +0.05(+3.45%) |
Mar 07, 2019 | 1.450 | 1.450 | 1.390 | 1.450 | 162,342 | +0.00(+0.00%) |
Mar 06, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 81,113 | +0.02(+1.40%) |
Mar 05, 2019 | 1.390 | 1.450 | 1.360 | 1.430 | 58,611 | +0.02(+1.42%) |
Mar 04, 2019 | 1.450 | 1.467 | 1.390 | 1.410 | 91,714 | -0.04(-2.76%) |
Mar 01, 2019 | 1.470 | 1.470 | 1.440 | 1.450 | 56,300 | -0.02(-1.36%) |
Feb 28, 2019 | 1.530 | 1.530 | 1.460 | 1.470 | 61,362 | -0.03(-2.00%) |
Feb 27, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 49,504 | +0.05(+3.45%) |
Feb 26, 2019 | 1.510 | 1.540 | 1.450 | 1.450 | 50,326 | -0.06(-3.97%) |
Feb 25, 2019 | 1.520 | 1.550 | 1.480 | 1.510 | 81,189 | -0.01(-0.66%) |
Feb 22, 2019 | 1.470 | 1.520 | 1.420 | 1.520 | 137,400 | +0.08(+5.56%) |
Feb 21, 2019 | 1.490 | 1.520 | 1.420 | 1.440 | 97,128 | -0.04(-2.70%) |
Feb 20, 2019 | 1.490 | 1.530 | 1.480 | 1.480 | 48,338 | +0.00(+0.00%) |
Feb 19, 2019 | 1.480 | 1.540 | 1.470 | 1.480 | 92,507 | -0.03(-1.99%) |
Feb 15, 2019 | 1.520 | 1.580 | 1.440 | 1.510 | 112,600 | -0.02(-1.31%) |
Feb 14, 2019 | 1.620 | 1.630 | 1.530 | 1.530 | 127,857 | -0.09(-5.56%) |
Feb 13, 2019 | 1.520 | 1.710 | 1.500 | 1.620 | 354,884 | +0.10(+6.58%) |
Feb 12, 2019 | 1.490 | 1.550 | 1.460 | 1.520 | 192,536 | +0.10(+7.04%) |
Feb 11, 2019 | 1.500 | 1.550 | 1.410 | 1.420 | 297,083 | -0.14(-8.97%) |
Feb 08, 2019 | 1.680 | 1.680 | 1.470 | 1.560 | 884,800 | -0.14(-8.24%) |
Feb 07, 2019 | 1.860 | 1.950 | 1.610 | 1.700 | 10,323,399 | +0.21(+14.09%) |
Feb 06, 2019 | 1.510 | 1.550 | 1.450 | 1.490 | 61,339 | -0.01(-0.67%) |
Feb 05, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 98,536 | +0.09(+6.38%) |
Feb 04, 2019 | 1.400 | 1.460 | 1.380 | 1.410 | 84,202 | +0.05(+3.68%) |
Feb 01, 2019 | 1.290 | 1.410 | 1.290 | 1.360 | 161,300 | +0.06(+4.62%) |
Jan 31, 2019 | 1.320 | 1.343 | 1.290 | 1.300 | 36,038 | -0.01(-0.76%) |
Jan 30, 2019 | 1.300 | 1.350 | 1.300 | 1.310 | 35,408 | +0.01(+0.77%) |
Jan 29, 2019 | 1.330 | 1.380 | 1.300 | 1.300 | 46,293 | -0.04(-2.99%) |
Jan 28, 2019 | 1.370 | 1.390 | 1.340 | 1.340 | 63,289 | -0.01(-0.74%) |
Jan 25, 2019 | 1.330 | 1.360 | 1.310 | 1.350 | 33,900 | +0.01(+0.75%) |
Jan 24, 2019 | 1.300 | 1.350 | 1.300 | 1.340 | 17,062 | +0.02(+1.52%) |
Jan 23, 2019 | 1.420 | 1.420 | 1.300 | 1.320 | 110,846 | -0.06(-4.35%) |
Jan 22, 2019 | 1.360 | 1.449 | 1.360 | 1.380 | 178,105 | +0.04(+2.99%) |
Jan 18, 2019 | 1.280 | 1.370 | 1.280 | 1.340 | 192,600 | +0.08(+6.35%) |
Jan 17, 2019 | 1.250 | 1.350 | 1.250 | 1.260 | 61,010 | -0.01(-0.79%) |
Jan 16, 2019 | 1.250 | 1.359 | 1.240 | 1.270 | 140,379 | +0.01(+0.79%) |
Jan 15, 2019 | 1.320 | 1.320 | 1.240 | 1.260 | 291,620 | -0.07(-5.26%) |
Jan 14, 2019 | 1.420 | 1.420 | 1.310 | 1.330 | 218,133 | -0.03(-2.21%) |
Jan 11, 2019 | 1.400 | 1.420 | 1.330 | 1.360 | 311,500 | -0.07(-4.90%) |
Jan 10, 2019 | 1.470 | 1.470 | 1.330 | 1.430 | 1,132,524 | -0.17(-10.63%) |
Jan 09, 2019 | 1.740 | 1.950 | 1.500 | 1.600 | 18,843,334 | +0.37(+30.08%) |
Jan 08, 2019 | 1.210 | 1.280 | 1.140 | 1.230 | 67,259 | +0.03(+2.50%) |
Jan 07, 2019 | 1.190 | 1.270 | 1.170 | 1.200 | 84,726 | +0.01(+0.84%) |
Jan 04, 2019 | 1.150 | 1.250 | 1.070 | 1.190 | 91,400 | +0.08(+7.21%) |
Jan 03, 2019 | 1.160 | 1.160 | 1.100 | 1.110 | 40,193 | -0.05(-4.31%) |