Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 4.700 | 4.996 | 4.620 | 4.820 | 97,161 | -0.11(-2.23%) |
Feb 27, 2019 | 4.980 | 5.025 | 4.900 | 4.930 | 61,838 | -0.04(-0.80%) |
Feb 26, 2019 | 5.070 | 5.070 | 4.860 | 4.970 | 118,322 | +0.01(+0.20%) |
Feb 25, 2019 | 4.980 | 5.100 | 4.900 | 4.960 | 183,896 | +0.06(+1.22%) |
Feb 22, 2019 | 4.860 | 4.950 | 4.700 | 4.900 | 280,500 | +0.10(+2.08%) |
Feb 21, 2019 | 4.590 | 4.800 | 4.560 | 4.800 | 219,991 | +0.24(+5.26%) |
Feb 20, 2019 | 4.530 | 4.610 | 4.490 | 4.560 | 73,053 | +0.01(+0.22%) |
Feb 19, 2019 | 4.350 | 4.580 | 4.350 | 4.550 | 133,585 | +0.27(+6.31%) |
Feb 15, 2019 | 4.410 | 4.520 | 4.020 | 4.280 | 415,900 | -0.15(-3.39%) |
Feb 14, 2019 | 4.390 | 4.567 | 4.390 | 4.430 | 147,815 | +0.04(+0.91%) |
Feb 13, 2019 | 4.420 | 4.510 | 4.320 | 4.390 | 173,425 | -0.06(-1.35%) |
Feb 12, 2019 | 4.470 | 4.500 | 4.310 | 4.450 | 217,570 | -0.01(-0.22%) |
Feb 11, 2019 | 4.480 | 4.730 | 4.390 | 4.460 | 363,789 | +0.11(+2.53%) |
Feb 08, 2019 | 4.420 | 4.480 | 4.310 | 4.350 | 389,900 | -0.15(-3.33%) |
Feb 07, 2019 | 4.530 | 4.750 | 4.450 | 4.500 | 268,909 | -0.12(-2.60%) |
Feb 06, 2019 | 4.850 | 4.860 | 4.617 | 4.620 | 1,189,882 | -1.43(-23.64%) |
Feb 05, 2019 | 6.100 | 6.310 | 6.010 | 6.050 | 119,423 | -0.10(-1.63%) |
Feb 04, 2019 | 6.220 | 6.280 | 6.050 | 6.150 | 44,543 | -0.01(-0.16%) |
Feb 01, 2019 | 6.430 | 6.590 | 6.050 | 6.160 | 66,200 | -0.21(-3.30%) |
Jan 31, 2019 | 6.160 | 6.460 | 6.140 | 6.370 | 59,751 | +0.21(+3.41%) |
Jan 30, 2019 | 5.960 | 6.180 | 5.840 | 6.160 | 34,189 | +0.28(+4.76%) |
Jan 29, 2019 | 5.870 | 6.000 | 5.800 | 5.880 | 28,990 | +0.06(+1.03%) |
Jan 28, 2019 | 6.150 | 6.150 | 5.810 | 5.820 | 65,872 | -0.36(-5.83%) |
Jan 25, 2019 | 6.040 | 6.300 | 5.960 | 6.180 | 89,800 | +0.10(+1.64%) |
Jan 24, 2019 | 5.890 | 6.110 | 5.700 | 6.080 | 80,274 | +0.15(+2.53%) |
Jan 23, 2019 | 6.210 | 6.410 | 5.830 | 5.930 | 92,205 | -0.32(-5.12%) |
Jan 22, 2019 | 6.530 | 6.650 | 5.990 | 6.250 | 107,731 | -0.37(-5.59%) |
Jan 18, 2019 | 6.680 | 6.780 | 6.400 | 6.620 | 131,400 | -0.07(-1.05%) |
Jan 17, 2019 | 6.400 | 6.900 | 6.320 | 6.690 | 361,651 | +0.45(+7.21%) |
Jan 16, 2019 | 5.500 | 6.690 | 5.500 | 6.240 | 524,253 | +0.74(+13.45%) |
Jan 15, 2019 | 5.550 | 5.840 | 5.400 | 5.500 | 256,245 | +0.09(+1.66%) |
Jan 14, 2019 | 5.540 | 5.570 | 5.130 | 5.410 | 171,727 | +0.05(+0.93%) |
Jan 11, 2019 | 5.400 | 5.400 | 5.050 | 5.360 | 69,900 | -0.05(-0.92%) |
Jan 10, 2019 | 5.240 | 5.670 | 5.150 | 5.410 | 79,734 | +0.19(+3.64%) |
Jan 09, 2019 | 5.160 | 5.240 | 4.940 | 5.220 | 86,172 | +0.24(+4.82%) |
Jan 08, 2019 | 5.150 | 5.200 | 4.861 | 4.980 | 82,915 | -0.13(-2.54%) |
Jan 07, 2019 | 4.990 | 5.400 | 4.930 | 5.110 | 118,102 | +0.14(+2.82%) |
Jan 04, 2019 | 4.760 | 5.080 | 4.750 | 4.970 | 112,800 | +0.37(+8.04%) |
Jan 03, 2019 | 4.250 | 5.310 | 4.250 | 4.600 | 202,763 | +0.17(+3.84%) |
Jan 02, 2019 | 4.440 | 4.690 | 4.110 | 4.430 | 127,833 | +0.06(+1.37%) |
Dec 31, 2018 | 4.100 | 4.800 | 3.820 | 4.370 | 264,100 | +3.96(+965.85%) |
Dec 28, 2018 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | 876,700 | +0.01(+2.50%) |
Dec 27, 2018 | 0.4000 | 0.4200 | 0.3600 | 0.4000 | 1,495,939 | +0.00(+0.76%) |
Dec 26, 2018 | 0.4050 | 0.4400 | 0.3850 | 0.3970 | 1,069,756 | -0.02(-5.48%) |
Dec 24, 2018 | 0.4800 | 0.4800 | 0.3800 | 0.4200 | 699,500 | -0.03(-6.67%) |
Dec 21, 2018 | 0.5000 | 0.5200 | 0.4300 | 0.4500 | 1,400,600 | -0.05(-10.18%) |
Dec 20, 2018 | 0.5110 | 0.5298 | 0.4904 | 0.5010 | 726,878 | -0.02(-3.64%) |
Dec 19, 2018 | 0.5500 | 0.5700 | 0.5100 | 0.5199 | 729,103 | -0.01(-2.64%) |
Dec 18, 2018 | 0.5400 | 0.5599 | 0.5100 | 0.5340 | 480,047 | +0.00(+0.75%) |
Dec 17, 2018 | 0.5900 | 0.5999 | 0.5200 | 0.5300 | 568,254 | -0.06(-10.17%) |
Dec 14, 2018 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 323,500 | -0.03(-4.84%) |
Dec 13, 2018 | 0.6100 | 0.6500 | 0.6000 | 0.6200 | 374,291 | +0.01(+1.52%) |
Dec 12, 2018 | 0.6000 | 0.6250 | 0.6000 | 0.6107 | 303,344 | -0.00(-0.68%) |
Dec 11, 2018 | 0.6100 | 0.6300 | 0.5700 | 0.6149 | 244,366 | +0.01(+2.45%) |
Dec 10, 2018 | 0.6134 | 0.6200 | 0.5800 | 0.6002 | 418,215 | +0.00(+0.03%) |
Dec 07, 2018 | 0.5750 | 0.6300 | 0.5750 | 0.6000 | 225,600 | +0.01(+0.84%) |
Dec 06, 2018 | 0.6000 | 0.6445 | 0.5612 | 0.5950 | 200,742 | -0.03(-4.80%) |
Dec 04, 2018 | 0.6550 | 0.6550 | 0.6000 | 0.6250 | 132,700 | -0.03(-3.85%) |