Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.000 | 4.000 | 3.760 | 3.940 | 318,532 | -0.05(-1.25%) |
Apr 29, 2019 | 4.260 | 4.280 | 3.970 | 3.990 | 386,159 | +0.00(+0.00%) |
Apr 26, 2019 | 3.950 | 4.020 | 3.810 | 3.990 | 349,900 | +0.02(+0.50%) |
Apr 25, 2019 | 4.240 | 4.375 | 3.820 | 3.970 | 519,628 | -0.30(-7.03%) |
Apr 24, 2019 | 4.420 | 4.450 | 4.220 | 4.270 | 298,128 | -0.14(-3.17%) |
Apr 23, 2019 | 4.520 | 4.580 | 4.400 | 4.410 | 477,146 | -0.08(-1.78%) |
Apr 22, 2019 | 4.410 | 4.510 | 4.230 | 4.490 | 263,990 | +0.11(+2.51%) |
Apr 18, 2019 | 4.580 | 4.580 | 4.220 | 4.380 | 431,800 | -0.24(-5.19%) |
Apr 17, 2019 | 4.710 | 4.710 | 4.330 | 4.620 | 341,348 | -0.09(-1.91%) |
Apr 16, 2019 | 4.690 | 4.730 | 4.520 | 4.710 | 231,395 | +0.02(+0.43%) |
Apr 15, 2019 | 4.860 | 4.920 | 4.471 | 4.690 | 407,806 | -0.14(-2.90%) |
Apr 12, 2019 | 4.740 | 4.900 | 4.700 | 4.830 | 322,100 | +0.17(+3.65%) |
Apr 11, 2019 | 4.840 | 4.930 | 4.620 | 4.660 | 283,278 | -0.18(-3.72%) |
Apr 10, 2019 | 4.760 | 4.900 | 4.600 | 4.840 | 300,913 | +0.07(+1.47%) |
Apr 09, 2019 | 5.070 | 5.070 | 4.710 | 4.770 | 361,600 | -0.33(-6.47%) |
Apr 08, 2019 | 5.100 | 5.176 | 5.000 | 5.100 | 188,889 | -0.01(-0.20%) |
Apr 05, 2019 | 5.050 | 5.120 | 4.980 | 5.110 | 170,300 | +0.10(+2.00%) |
Apr 04, 2019 | 4.970 | 5.034 | 4.945 | 5.010 | 173,146 | +0.05(+1.01%) |
Apr 03, 2019 | 5.000 | 5.010 | 4.930 | 4.960 | 280,850 | +0.00(+0.00%) |
Apr 02, 2019 | 5.070 | 5.150 | 4.910 | 4.960 | 340,857 | -0.11(-2.17%) |
Apr 01, 2019 | 5.000 | 5.090 | 4.860 | 5.070 | 222,439 | +0.11(+2.22%) |
Mar 29, 2019 | 4.990 | 5.040 | 4.800 | 4.960 | 246,900 | +0.01(+0.20%) |
Mar 28, 2019 | 5.010 | 5.040 | 4.910 | 4.950 | 208,544 | -0.08(-1.59%) |
Mar 27, 2019 | 5.060 | 5.080 | 4.910 | 5.030 | 375,546 | -0.02(-0.40%) |
Mar 26, 2019 | 5.140 | 5.140 | 4.990 | 5.050 | 366,471 | -0.01(-0.20%) |
Mar 25, 2019 | 5.020 | 5.110 | 4.920 | 5.060 | 379,197 | -0.01(-0.20%) |
Mar 22, 2019 | 5.230 | 5.270 | 4.980 | 5.070 | 711,600 | -0.19(-3.61%) |
Mar 21, 2019 | 5.450 | 5.670 | 5.190 | 5.260 | 1,240,456 | +0.28(+5.62%) |
Mar 20, 2019 | 4.790 | 5.010 | 4.710 | 4.980 | 442,075 | +0.18(+3.75%) |
Mar 19, 2019 | 4.630 | 4.916 | 4.460 | 4.800 | 678,081 | +0.22(+4.80%) |
Mar 18, 2019 | 4.550 | 4.705 | 4.410 | 4.580 | 699,422 | +0.05(+1.10%) |
Mar 15, 2019 | 5.080 | 5.100 | 4.490 | 4.530 | 995,100 | -0.56(-11.00%) |
Mar 14, 2019 | 4.820 | 5.630 | 4.750 | 5.090 | 864,713 | -0.56(-9.91%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.580 | 5.650 | 277,302 | -0.30(-5.04%) |
Mar 12, 2019 | 5.340 | 5.980 | 5.340 | 5.950 | 294,803 | +0.65(+12.26%) |
Mar 11, 2019 | 4.730 | 5.574 | 4.700 | 5.300 | 401,453 | +0.61(+13.01%) |
Mar 08, 2019 | 5.030 | 5.030 | 4.660 | 4.690 | 251,300 | -0.33(-6.57%) |
Mar 07, 2019 | 5.230 | 5.300 | 4.920 | 5.020 | 297,255 | -0.23(-4.38%) |
Mar 06, 2019 | 5.420 | 5.420 | 5.150 | 5.250 | 286,656 | -0.18(-3.31%) |
Mar 05, 2019 | 5.450 | 5.590 | 5.350 | 5.430 | 184,054 | -0.02(-0.37%) |
Mar 04, 2019 | 5.480 | 5.560 | 5.280 | 5.450 | 209,779 | -0.01(-0.18%) |
Mar 01, 2019 | 5.440 | 5.610 | 5.330 | 5.460 | 136,000 | +0.05(+0.92%) |
Feb 28, 2019 | 5.470 | 5.540 | 5.190 | 5.410 | 282,022 | -0.05(-0.92%) |
Feb 27, 2019 | 5.450 | 5.500 | 5.130 | 5.460 | 354,741 | -0.01(-0.18%) |
Feb 26, 2019 | 5.730 | 5.750 | 5.450 | 5.470 | 230,325 | -0.26(-4.54%) |
Feb 25, 2019 | 5.720 | 5.916 | 5.720 | 5.730 | 238,831 | +0.01(+0.17%) |
Feb 22, 2019 | 6.170 | 6.170 | 5.670 | 5.720 | 298,700 | -0.34(-5.61%) |
Feb 21, 2019 | 6.230 | 6.310 | 5.920 | 6.060 | 195,389 | -0.16(-2.57%) |
Feb 20, 2019 | 6.460 | 6.490 | 6.140 | 6.220 | 252,099 | -0.25(-3.86%) |
Feb 19, 2019 | 6.390 | 6.540 | 6.280 | 6.470 | 262,686 | +0.08(+1.25%) |
Feb 15, 2019 | 6.410 | 6.530 | 6.130 | 6.390 | 343,300 | +0.00(+0.00%) |
Feb 14, 2019 | 6.270 | 6.530 | 6.100 | 6.390 | 508,480 | +0.12(+1.91%) |
Feb 13, 2019 | 5.860 | 6.620 | 5.860 | 6.270 | 831,490 | +0.42(+7.18%) |
Feb 12, 2019 | 5.360 | 5.870 | 5.020 | 5.850 | 1,086,029 | +0.53(+9.96%) |
Feb 11, 2019 | 5.510 | 5.540 | 5.270 | 5.320 | 96,467 | -0.18(-3.27%) |
Feb 08, 2019 | 5.450 | 5.520 | 5.250 | 5.500 | 104,400 | +0.01(+0.18%) |
Feb 07, 2019 | 5.450 | 5.530 | 5.300 | 5.490 | 180,122 | +0.01(+0.18%) |
Feb 06, 2019 | 5.730 | 5.749 | 5.410 | 5.480 | 219,831 | -0.25(-4.36%) |
Feb 05, 2019 | 5.680 | 5.770 | 5.510 | 5.730 | 186,222 | +0.07(+1.24%) |
Feb 04, 2019 | 5.620 | 5.750 | 5.610 | 5.660 | 125,586 | +0.09(+1.62%) |