Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 4.650 | 4.650 | 4.189 | 4.250 | 56,940 | -0.40(-8.60%) |
Mar 28, 2019 | 4.252 | 4.750 | 4.250 | 4.650 | 36,997 | +0.40(+9.40%) |
Mar 27, 2019 | 4.750 | 4.849 | 4.250 | 4.250 | 54,230 | -0.50(-10.52%) |
Mar 26, 2019 | 4.400 | 5.000 | 4.285 | 4.750 | 146,973 | +0.54(+12.87%) |
Mar 25, 2019 | 4.100 | 4.275 | 3.800 | 4.208 | 9,913 | -0.04(-0.98%) |
Mar 22, 2019 | 4.400 | 4.400 | 4.077 | 4.250 | 8,740 | +0.00(+0.00%) |
Mar 21, 2019 | 4.399 | 4.449 | 4.071 | 4.250 | 13,787 | +0.05(+1.13%) |
Mar 20, 2019 | 4.500 | 4.500 | 4.150 | 4.202 | 13,870 | -0.15(-3.39%) |
Mar 19, 2019 | 4.063 | 4.439 | 4.063 | 4.350 | 4,963 | +0.07(+1.71%) |
Mar 18, 2019 | 4.200 | 4.400 | 4.005 | 4.277 | 7,326 | +0.08(+1.83%) |
Mar 15, 2019 | 3.901 | 4.402 | 3.884 | 4.200 | 27,060 | +0.32(+8.16%) |
Mar 14, 2019 | 4.000 | 4.050 | 3.883 | 3.883 | 8,481 | -0.22(-5.29%) |
Mar 13, 2019 | 4.000 | 4.150 | 3.759 | 4.100 | 8,457 | +0.05(+1.23%) |
Mar 12, 2019 | 3.875 | 4.123 | 3.250 | 4.050 | 28,217 | +0.17(+4.52%) |
Mar 11, 2019 | 3.800 | 3.990 | 3.800 | 3.875 | 16,599 | +0.09(+2.46%) |
Mar 08, 2019 | 3.301 | 3.900 | 3.250 | 3.782 | 14,100 | -0.17(-4.34%) |
Mar 07, 2019 | 3.600 | 4.050 | 3.478 | 3.954 | 23,836 | +0.55(+16.28%) |
Mar 06, 2019 | 3.500 | 4.500 | 3.400 | 3.400 | 181,006 | -0.12(-3.34%) |
Mar 05, 2019 | 2.950 | 3.750 | 2.750 | 3.518 | 92,306 | +0.57(+19.24%) |
Mar 04, 2019 | 2.425 | 2.950 | 2.285 | 2.950 | 98,065 | +0.60(+25.53%) |
Mar 01, 2019 | 2.300 | 2.600 | 2.300 | 2.350 | 18,720 | +0.10(+4.44%) |
Feb 28, 2019 | 2.450 | 2.996 | 2.210 | 2.250 | 55,754 | -0.05(-2.17%) |
Feb 27, 2019 | 2.405 | 2.450 | 2.267 | 2.300 | 10,549 | -0.25(-9.80%) |
Feb 26, 2019 | 2.500 | 2.600 | 2.374 | 2.550 | 11,444 | +0.05(+2.00%) |
Feb 25, 2019 | 2.650 | 3.000 | 2.500 | 2.500 | 24,297 | -0.05(-1.96%) |
Feb 22, 2019 | 2.350 | 2.800 | 2.300 | 2.550 | 27,400 | +0.19(+7.85%) |
Feb 21, 2019 | 2.350 | 2.650 | 2.350 | 2.365 | 5,633 | +0.06(+2.80%) |
Feb 20, 2019 | 2.350 | 2.547 | 2.300 | 2.300 | 6,071 | -0.10(-4.05%) |
Feb 19, 2019 | 2.450 | 2.450 | 2.300 | 2.397 | 2,596 | -0.05(-2.16%) |
Feb 15, 2019 | 2.300 | 2.550 | 2.300 | 2.450 | 6,260 | -0.05(-2.00%) |
Feb 14, 2019 | 2.750 | 2.750 | 2.250 | 2.500 | 14,664 | -0.26(-9.55%) |
Feb 13, 2019 | 2.750 | 2.791 | 2.750 | 2.764 | 5,004 | +0.01(+0.47%) |
Feb 12, 2019 | 2.764 | 2.875 | 2.751 | 2.751 | 1,482 | -0.05(-1.75%) |
Feb 11, 2019 | 2.750 | 2.800 | 2.750 | 2.800 | 5,210 | -0.10(-3.45%) |
Feb 08, 2019 | 2.800 | 2.950 | 2.750 | 2.900 | 3,200 | -0.05(-1.68%) |
Feb 07, 2019 | 3.015 | 3.150 | 2.750 | 2.950 | 13,371 | +0.20(+7.22%) |
Feb 06, 2019 | 3.250 | 3.250 | 2.750 | 2.751 | 2,443 | -0.02(-0.88%) |
Feb 05, 2019 | 2.713 | 3.250 | 2.700 | 2.776 | 11,216 | -0.22(-7.48%) |
Feb 04, 2019 | 2.650 | 3.015 | 2.650 | 3.000 | 12,353 | +0.35(+13.21%) |
Feb 01, 2019 | 2.650 | 3.000 | 2.600 | 2.650 | 7,660 | +0.00(+0.02%) |
Jan 31, 2019 | 2.650 | 3.001 | 2.555 | 2.650 | 34,546 | -0.10(-3.65%) |
Jan 30, 2019 | 3.166 | 3.166 | 2.592 | 2.750 | 8,858 | -0.39(-12.29%) |
Jan 29, 2019 | 3.500 | 3.517 | 3.000 | 3.135 | 18,489 | -0.06(-2.02%) |
Jan 28, 2019 | 3.650 | 3.650 | 3.150 | 3.200 | 16,689 | -0.30(-8.57%) |
Jan 25, 2019 | 3.650 | 3.900 | 3.500 | 3.500 | 19,740 | -0.15(-4.11%) |
Jan 24, 2019 | 3.750 | 4.000 | 3.650 | 3.650 | 23,688 | -0.30(-7.59%) |
Jan 23, 2019 | 3.850 | 4.150 | 3.615 | 3.950 | 56,201 | +0.15(+3.95%) |
Jan 22, 2019 | 3.850 | 4.950 | 3.600 | 3.800 | 236,193 | +0.25(+7.04%) |
Jan 18, 2019 | 1.950 | 5.100 | 1.950 | 3.550 | 694,560 | +1.60(+82.05%) |
Jan 17, 2019 | 1.950 | 1.950 | 1.872 | 1.950 | 8,401 | -0.03(-1.34%) |
Jan 16, 2019 | 2.191 | 2.200 | 1.650 | 1.976 | 9,225 | -0.21(-9.77%) |
Jan 15, 2019 | 2.000 | 2.191 | 1.650 | 2.191 | 2,616 | +0.19(+9.53%) |
Jan 14, 2019 | 2.400 | 2.450 | 2.000 | 2.000 | 7,793 | -0.40(-16.67%) |
Jan 11, 2019 | 1.800 | 2.450 | 1.750 | 2.400 | 35,680 | +0.63(+35.67%) |
Jan 10, 2019 | 1.923 | 2.000 | 1.750 | 1.769 | 1,828 | -0.25(-12.34%) |
Jan 09, 2019 | 2.000 | 2.489 | 1.650 | 2.018 | 2,031 | +0.02(+0.90%) |
Jan 08, 2019 | 1.900 | 2.450 | 1.800 | 2.000 | 1,549 | +0.12(+6.67%) |
Jan 07, 2019 | 1.600 | 1.875 | 1.600 | 1.875 | 43 | +0.27(+17.19%) |
Jan 04, 2019 | 1.950 | 2.000 | 1.600 | 1.600 | 5,160 | -0.15(-8.57%) |
Jan 03, 2019 | 2.000 | 2.125 | 1.700 | 1.750 | 4,620 | +0.05(+2.94%) |