Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.620 | 5.770 | 5.520 | 5.700 | 576,002 | +0.09(+1.60%) |
Apr 29, 2019 | 5.600 | 5.780 | 5.460 | 5.610 | 376,651 | +0.06(+1.08%) |
Apr 26, 2019 | 5.500 | 6.140 | 5.500 | 5.550 | 1,402,400 | +0.12(+2.21%) |
Apr 25, 2019 | 5.150 | 5.930 | 5.130 | 5.430 | 2,162,761 | +0.69(+14.56%) |
Apr 24, 2019 | 4.690 | 4.860 | 4.640 | 4.740 | 259,320 | +0.08(+1.72%) |
Apr 23, 2019 | 4.390 | 4.700 | 4.300 | 4.660 | 361,855 | +0.25(+5.67%) |
Apr 22, 2019 | 4.700 | 4.700 | 4.360 | 4.410 | 380,700 | -0.34(-7.16%) |
Apr 18, 2019 | 4.890 | 4.900 | 4.720 | 4.750 | 238,800 | -0.16(-3.26%) |
Apr 17, 2019 | 4.980 | 5.130 | 4.910 | 4.910 | 195,023 | -0.01(-0.20%) |
Apr 16, 2019 | 4.840 | 4.980 | 4.810 | 4.920 | 170,435 | +0.09(+1.86%) |
Apr 15, 2019 | 4.780 | 4.880 | 4.740 | 4.830 | 220,061 | +0.05(+1.05%) |
Apr 12, 2019 | 4.830 | 4.840 | 4.715 | 4.780 | 78,500 | -0.02(-0.42%) |
Apr 11, 2019 | 4.850 | 4.990 | 4.760 | 4.800 | 181,717 | -0.05(-1.03%) |
Apr 10, 2019 | 4.790 | 4.870 | 4.780 | 4.850 | 479,216 | +0.07(+1.46%) |
Apr 09, 2019 | 4.810 | 4.820 | 4.670 | 4.780 | 427,267 | -0.04(-0.83%) |
Apr 08, 2019 | 4.950 | 4.960 | 4.800 | 4.820 | 123,463 | -0.16(-3.21%) |
Apr 05, 2019 | 4.920 | 5.140 | 4.900 | 4.980 | 434,300 | +0.09(+1.84%) |
Apr 04, 2019 | 4.920 | 4.990 | 4.810 | 4.890 | 139,315 | -0.03(-0.61%) |
Apr 03, 2019 | 5.000 | 5.132 | 4.850 | 4.920 | 574,717 | -0.02(-0.40%) |
Apr 02, 2019 | 4.790 | 4.990 | 4.740 | 4.940 | 386,956 | +0.19(+4.00%) |
Apr 01, 2019 | 4.500 | 4.770 | 4.470 | 4.750 | 221,259 | +0.30(+6.74%) |
Mar 29, 2019 | 4.370 | 4.490 | 4.350 | 4.450 | 563,600 | +0.12(+2.77%) |
Mar 28, 2019 | 4.430 | 4.490 | 4.320 | 4.330 | 124,096 | -0.11(-2.48%) |
Mar 27, 2019 | 4.410 | 4.460 | 4.340 | 4.440 | 130,892 | +0.03(+0.68%) |
Mar 26, 2019 | 4.450 | 4.490 | 4.400 | 4.410 | 214,623 | -0.01(-0.23%) |
Mar 25, 2019 | 4.350 | 4.450 | 4.289 | 4.420 | 159,299 | +0.07(+1.61%) |
Mar 22, 2019 | 4.370 | 4.410 | 4.270 | 4.350 | 249,400 | -0.05(-1.14%) |
Mar 21, 2019 | 4.460 | 4.560 | 4.380 | 4.400 | 199,360 | -0.06(-1.35%) |
Mar 20, 2019 | 4.540 | 4.590 | 4.400 | 4.460 | 667,052 | -0.08(-1.76%) |
Mar 19, 2019 | 4.450 | 4.570 | 4.430 | 4.540 | 146,110 | +0.10(+2.25%) |
Mar 18, 2019 | 4.530 | 4.540 | 4.320 | 4.440 | 164,344 | -0.07(-1.55%) |
Mar 15, 2019 | 4.440 | 4.560 | 4.320 | 4.510 | 319,300 | +0.12(+2.73%) |
Mar 14, 2019 | 4.550 | 4.600 | 4.330 | 4.390 | 198,361 | -0.15(-3.30%) |
Mar 13, 2019 | 4.540 | 4.600 | 4.440 | 4.540 | 176,791 | +0.06(+1.34%) |
Mar 12, 2019 | 4.270 | 4.520 | 4.240 | 4.480 | 274,615 | +0.21(+4.92%) |
Mar 11, 2019 | 4.220 | 4.360 | 4.190 | 4.270 | 218,176 | +0.08(+1.91%) |
Mar 08, 2019 | 4.150 | 4.240 | 4.150 | 4.190 | 234,600 | +0.00(+0.00%) |
Mar 07, 2019 | 4.250 | 4.270 | 4.150 | 4.190 | 157,865 | -0.06(-1.41%) |
Mar 06, 2019 | 4.300 | 4.320 | 4.240 | 4.250 | 284,099 | -0.07(-1.62%) |
Mar 05, 2019 | 4.380 | 4.380 | 4.270 | 4.320 | 121,211 | -0.07(-1.59%) |
Mar 04, 2019 | 4.300 | 4.410 | 4.260 | 4.390 | 184,385 | +0.10(+2.33%) |
Mar 01, 2019 | 4.510 | 4.520 | 4.245 | 4.290 | 310,100 | -0.17(-3.81%) |
Feb 28, 2019 | 4.260 | 4.510 | 4.180 | 4.460 | 359,890 | +0.19(+4.45%) |
Feb 27, 2019 | 4.370 | 4.390 | 4.180 | 4.270 | 353,870 | -0.13(-2.95%) |
Feb 26, 2019 | 4.380 | 4.580 | 4.320 | 4.400 | 433,016 | +0.01(+0.23%) |
Feb 25, 2019 | 4.380 | 4.610 | 4.330 | 4.390 | 397,490 | +0.07(+1.62%) |
Feb 22, 2019 | 4.080 | 4.360 | 4.060 | 4.320 | 616,700 | +0.21(+5.11%) |
Feb 21, 2019 | 4.250 | 4.350 | 3.930 | 4.110 | 1,249,137 | -0.39(-8.67%) |
Feb 20, 2019 | 4.380 | 4.520 | 4.350 | 4.500 | 342,240 | +0.12(+2.74%) |
Feb 19, 2019 | 4.430 | 4.560 | 4.370 | 4.380 | 328,684 | -0.05(-1.13%) |
Feb 15, 2019 | 4.300 | 4.520 | 4.250 | 4.430 | 336,100 | +0.15(+3.50%) |
Feb 14, 2019 | 4.250 | 4.350 | 4.250 | 4.280 | 236,294 | +0.04(+0.94%) |
Feb 13, 2019 | 4.180 | 4.280 | 4.130 | 4.240 | 118,218 | +0.06(+1.44%) |
Feb 12, 2019 | 4.060 | 4.200 | 4.015 | 4.180 | 169,934 | +0.16(+3.98%) |
Feb 11, 2019 | 4.050 | 4.070 | 3.970 | 4.020 | 77,340 | -0.03(-0.74%) |
Feb 08, 2019 | 4.000 | 4.070 | 3.940 | 4.050 | 95,400 | +0.00(+0.00%) |
Feb 07, 2019 | 4.160 | 4.195 | 3.990 | 4.050 | 242,684 | -0.13(-3.11%) |
Feb 06, 2019 | 4.200 | 4.280 | 4.160 | 4.180 | 148,396 | +0.01(+0.24%) |
Feb 05, 2019 | 4.130 | 4.260 | 4.126 | 4.170 | 292,615 | +0.02(+0.48%) |
Feb 04, 2019 | 4.130 | 4.180 | 4.100 | 4.150 | 175,172 | +0.01(+0.24%) |