Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.791 | 3.822 | 3.765 | 3.798 | 968,739 | +0.01(+0.20%) |
Apr 29, 2019 | 3.780 | 3.827 | 3.771 | 3.791 | 212,360 | +0.01(+0.34%) |
Apr 26, 2019 | 3.710 | 3.780 | 3.703 | 3.778 | 189,123 | +0.06(+1.74%) |
Apr 25, 2019 | 3.759 | 3.759 | 3.684 | 3.713 | 252,033 | -0.07(-1.78%) |
Apr 24, 2019 | 3.775 | 3.796 | 3.739 | 3.780 | 474,755 | +0.02(+0.41%) |
Apr 23, 2019 | 3.710 | 3.783 | 3.690 | 3.765 | 372,434 | +0.05(+1.46%) |
Apr 22, 2019 | 3.749 | 3.749 | 3.679 | 3.710 | 344,240 | -0.02(-0.55%) |
Apr 18, 2019 | 3.708 | 3.770 | 3.687 | 3.731 | 344,213 | +0.02(+0.63%) |
Apr 17, 2019 | 3.809 | 3.814 | 3.703 | 3.708 | 406,647 | -0.09(-2.32%) |
Apr 16, 2019 | 3.713 | 3.809 | 3.692 | 3.796 | 470,113 | +0.09(+2.37%) |
Apr 15, 2019 | 3.684 | 3.721 | 3.674 | 3.708 | 344,356 | +0.04(+0.99%) |
Apr 12, 2019 | 3.677 | 3.697 | 3.651 | 3.672 | 341,119 | +0.01(+0.14%) |
Apr 11, 2019 | 3.651 | 3.713 | 3.594 | 3.666 | 559,164 | +0.03(+0.85%) |
Apr 10, 2019 | 3.571 | 3.641 | 3.527 | 3.635 | 585,653 | +0.06(+1.81%) |
Apr 09, 2019 | 3.584 | 3.612 | 3.542 | 3.571 | 402,713 | -0.02(-0.43%) |
Apr 08, 2019 | 3.527 | 3.679 | 3.527 | 3.586 | 604,190 | +0.05(+1.39%) |
Apr 05, 2019 | 3.555 | 3.581 | 3.514 | 3.537 | 346,920 | -0.02(-0.51%) |
Apr 04, 2019 | 3.472 | 3.566 | 3.460 | 3.555 | 373,575 | +0.10(+2.92%) |
Apr 03, 2019 | 3.449 | 3.498 | 3.426 | 3.454 | 396,819 | +0.03(+0.98%) |
Apr 02, 2019 | 3.426 | 3.462 | 3.391 | 3.421 | 533,731 | -0.01(-0.15%) |
Apr 01, 2019 | 3.475 | 3.488 | 3.387 | 3.426 | 676,518 | -0.04(-1.12%) |
Mar 29, 2019 | 3.542 | 3.563 | 3.431 | 3.465 | 636,214 | -0.06(-1.69%) |
Mar 28, 2019 | 3.535 | 3.584 | 3.501 | 3.524 | 396,846 | +0.02(+0.44%) |
Mar 27, 2019 | 3.421 | 3.540 | 3.421 | 3.509 | 453,305 | +0.08(+2.42%) |
Mar 26, 2019 | 3.470 | 3.485 | 3.403 | 3.426 | 495,628 | -0.01(-0.38%) |
Mar 25, 2019 | 3.377 | 3.472 | 3.369 | 3.439 | 527,984 | +0.03(+0.83%) |
Mar 22, 2019 | 3.620 | 3.622 | 3.387 | 3.410 | 768,484 | -0.23(-6.25%) |
Mar 21, 2019 | 3.651 | 3.734 | 3.612 | 3.638 | 948,307 | -0.04(-1.05%) |
Mar 20, 2019 | 3.697 | 3.732 | 3.630 | 3.677 | 970,182 | -0.02(-0.49%) |
Mar 19, 2019 | 3.674 | 3.739 | 3.573 | 3.695 | 1,305,209 | +0.05(+1.28%) |
Mar 18, 2019 | 4.489 | 4.489 | 3.537 | 3.648 | 2,718,309 | -0.97(-20.95%) |
Mar 15, 2019 | 4.644 | 4.676 | 4.582 | 4.615 | 1,120,433 | -0.03(-0.61%) |
Mar 14, 2019 | 4.558 | 4.646 | 4.551 | 4.644 | 547,434 | +0.09(+1.93%) |
Mar 13, 2019 | 4.589 | 4.589 | 4.538 | 4.556 | 592,124 | -0.01(-0.23%) |
Mar 12, 2019 | 4.631 | 4.639 | 4.543 | 4.566 | 701,831 | -0.06(-1.29%) |
Mar 11, 2019 | 4.553 | 4.631 | 4.527 | 4.626 | 312,967 | +0.09(+2.00%) |
Mar 08, 2019 | 4.558 | 4.587 | 4.533 | 4.535 | 163,597 | -0.04(-0.79%) |
Mar 07, 2019 | 4.708 | 4.708 | 4.530 | 4.571 | 450,633 | -0.13(-2.70%) |
Mar 06, 2019 | 4.809 | 4.814 | 4.654 | 4.698 | 392,225 | -0.11(-2.26%) |
Mar 05, 2019 | 4.801 | 4.876 | 4.796 | 4.807 | 327,408 | +0.01(+0.11%) |
Mar 04, 2019 | 4.809 | 4.845 | 4.770 | 4.801 | 410,975 | +0.01(+0.11%) |
Mar 01, 2019 | 4.814 | 4.830 | 4.745 | 4.796 | 288,133 | +0.03(+0.60%) |
Feb 28, 2019 | 4.796 | 4.812 | 4.754 | 4.768 | 242,693 | -0.01(-0.27%) |
Feb 27, 2019 | 4.801 | 4.814 | 4.755 | 4.781 | 209,208 | -0.04(-0.80%) |
Feb 26, 2019 | 4.907 | 4.923 | 4.819 | 4.819 | 234,808 | -0.10(-1.94%) |
Feb 25, 2019 | 4.946 | 4.971 | 4.884 | 4.915 | 387,631 | -0.03(-0.63%) |
Feb 22, 2019 | 4.923 | 4.977 | 4.917 | 4.946 | 266,951 | +0.05(+1.00%) |
Feb 21, 2019 | 4.889 | 4.904 | 4.827 | 4.897 | 321,626 | -0.01(-0.16%) |
Feb 20, 2019 | 4.889 | 4.923 | 4.858 | 4.904 | 533,088 | +0.02(+0.48%) |
Feb 19, 2019 | 4.822 | 4.938 | 4.814 | 4.881 | 656,775 | +0.06(+1.18%) |
Feb 15, 2019 | 4.734 | 4.827 | 4.714 | 4.825 | 533,515 | +0.13(+2.69%) |
Feb 14, 2019 | 4.582 | 4.737 | 4.582 | 4.698 | 494,567 | +0.08(+1.73%) |
Feb 13, 2019 | 4.564 | 4.621 | 4.563 | 4.618 | 408,327 | +0.06(+1.30%) |
Feb 12, 2019 | 4.502 | 4.569 | 4.469 | 4.559 | 805,876 | +0.07(+1.67%) |
Feb 11, 2019 | 4.510 | 4.510 | 4.453 | 4.484 | 180,429 | -0.01(-0.11%) |
Feb 08, 2019 | 4.520 | 4.564 | 4.428 | 4.490 | 242,895 | -0.04(-0.97%) |
Feb 07, 2019 | 4.562 | 4.594 | 4.479 | 4.533 | 281,626 | -0.04(-0.96%) |
Feb 06, 2019 | 4.654 | 4.654 | 4.562 | 4.577 | 442,794 | -0.07(-1.44%) |
Feb 05, 2019 | 4.647 | 4.667 | 4.600 | 4.644 | 222,877 | +0.00(+0.00%) |
Feb 04, 2019 | 4.709 | 4.709 | 4.590 | 4.644 | 289,759 | -0.04(-0.93%) |