Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 46,411 | +0.03(+0.83%) |
Apr 29, 2019 | 3.790 | 3.800 | 3.550 | 3.610 | 136,276 | -0.18(-4.75%) |
Apr 26, 2019 | 3.800 | 3.850 | 3.610 | 3.790 | 91,300 | -0.02(-0.52%) |
Apr 25, 2019 | 3.840 | 3.900 | 3.750 | 3.810 | 118,684 | +0.01(+0.26%) |
Apr 24, 2019 | 4.170 | 4.170 | 3.630 | 3.800 | 196,063 | -0.18(-4.52%) |
Apr 23, 2019 | 4.090 | 4.090 | 3.880 | 3.980 | 141,276 | -0.06(-1.49%) |
Apr 22, 2019 | 3.680 | 4.240 | 3.680 | 4.040 | 456,184 | +0.46(+12.85%) |
Apr 18, 2019 | 3.570 | 3.600 | 3.470 | 3.580 | 43,700 | +0.03(+0.85%) |
Apr 17, 2019 | 3.600 | 3.680 | 3.480 | 3.550 | 76,084 | -0.05(-1.39%) |
Apr 16, 2019 | 3.410 | 3.610 | 3.410 | 3.600 | 115,900 | +0.24(+7.14%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.360 | 3.360 | 43,102 | -0.04(-1.18%) |
Apr 12, 2019 | 3.370 | 3.440 | 3.350 | 3.400 | 47,400 | +0.07(+2.10%) |
Apr 11, 2019 | 3.390 | 3.390 | 3.310 | 3.330 | 73,207 | -0.04(-1.19%) |
Apr 10, 2019 | 3.360 | 3.450 | 3.350 | 3.370 | 90,269 | +0.01(+0.30%) |
Apr 09, 2019 | 3.470 | 3.550 | 3.340 | 3.360 | 138,731 | -0.10(-2.89%) |
Apr 08, 2019 | 3.300 | 3.560 | 3.260 | 3.460 | 140,985 | +0.18(+5.49%) |
Apr 05, 2019 | 3.320 | 3.325 | 3.190 | 3.280 | 81,600 | -0.04(-1.20%) |
Apr 04, 2019 | 3.400 | 3.471 | 3.220 | 3.320 | 168,123 | -0.10(-2.92%) |
Apr 03, 2019 | 3.100 | 3.460 | 3.070 | 3.420 | 216,563 | +0.33(+10.68%) |
Apr 02, 2019 | 3.050 | 3.090 | 2.980 | 3.090 | 29,935 | +0.05(+1.64%) |
Apr 01, 2019 | 3.070 | 3.070 | 2.970 | 3.040 | 47,210 | +0.02(+0.66%) |
Mar 29, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 52,100 | -0.08(-2.58%) |
Mar 28, 2019 | 3.000 | 3.270 | 3.000 | 3.100 | 68,988 | +0.10(+3.33%) |
Mar 27, 2019 | 3.310 | 3.330 | 2.777 | 3.000 | 289,845 | -0.18(-5.66%) |
Mar 26, 2019 | 2.590 | 3.340 | 2.580 | 3.180 | 842,251 | +0.61(+23.74%) |
Mar 25, 2019 | 2.530 | 2.650 | 2.520 | 2.570 | 57,430 | +0.01(+0.39%) |
Mar 22, 2019 | 2.420 | 2.670 | 2.420 | 2.560 | 87,600 | +0.16(+6.67%) |
Mar 21, 2019 | 2.530 | 2.576 | 2.380 | 2.400 | 187,076 | -0.14(-5.51%) |
Mar 20, 2019 | 2.550 | 2.602 | 2.500 | 2.540 | 67,206 | -0.02(-0.78%) |
Mar 19, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 51,724 | -0.05(-1.92%) |
Mar 18, 2019 | 2.720 | 2.730 | 2.590 | 2.610 | 68,797 | -0.11(-4.04%) |
Mar 15, 2019 | 2.780 | 2.780 | 2.713 | 2.720 | 37,500 | -0.06(-2.16%) |
Mar 14, 2019 | 2.830 | 2.830 | 2.780 | 2.780 | 16,805 | -0.05(-1.77%) |
Mar 13, 2019 | 2.922 | 2.922 | 2.830 | 2.830 | 37,715 | -0.10(-3.41%) |
Mar 12, 2019 | 2.829 | 2.980 | 2.829 | 2.930 | 67,548 | +0.10(+3.53%) |
Mar 11, 2019 | 2.680 | 2.860 | 2.670 | 2.830 | 41,154 | +0.13(+4.81%) |
Mar 08, 2019 | 2.690 | 2.725 | 2.620 | 2.700 | 22,200 | -0.01(-0.37%) |
Mar 07, 2019 | 2.670 | 2.790 | 2.610 | 2.710 | 108,869 | +0.04(+1.50%) |
Mar 06, 2019 | 2.570 | 2.750 | 2.560 | 2.670 | 148,466 | +0.11(+4.30%) |
Mar 05, 2019 | 2.370 | 2.610 | 2.370 | 2.560 | 284,763 | +0.20(+8.47%) |
Mar 04, 2019 | 2.390 | 2.415 | 2.340 | 2.360 | 308,755 | -0.03(-1.26%) |
Mar 01, 2019 | 2.700 | 2.700 | 2.380 | 2.390 | 304,300 | -0.34(-12.45%) |
Feb 28, 2019 | 2.890 | 2.890 | 2.710 | 2.730 | 64,730 | -0.14(-4.88%) |
Feb 27, 2019 | 2.930 | 2.948 | 2.850 | 2.870 | 37,822 | -0.05(-1.71%) |
Feb 26, 2019 | 2.930 | 2.960 | 2.920 | 2.920 | 21,197 | -0.01(-0.34%) |
Feb 25, 2019 | 2.950 | 2.970 | 2.928 | 2.930 | 39,390 | -0.02(-0.68%) |
Feb 22, 2019 | 2.950 | 2.970 | 2.910 | 2.950 | 54,700 | +0.01(+0.34%) |
Feb 21, 2019 | 2.910 | 2.950 | 2.860 | 2.940 | 95,700 | +0.04(+1.38%) |
Feb 20, 2019 | 2.910 | 2.950 | 2.840 | 2.900 | 81,516 | +0.01(+0.35%) |
Feb 19, 2019 | 2.910 | 2.950 | 2.870 | 2.890 | 64,455 | +0.01(+0.35%) |
Feb 15, 2019 | 2.860 | 2.910 | 2.785 | 2.880 | 203,400 | +0.06(+2.13%) |
Feb 14, 2019 | 2.680 | 2.870 | 2.680 | 2.820 | 33,759 | +0.14(+5.22%) |
Feb 13, 2019 | 2.730 | 2.770 | 2.680 | 2.680 | 63,469 | -0.01(-0.37%) |
Feb 12, 2019 | 2.700 | 2.740 | 2.670 | 2.690 | 199,289 | +0.04(+1.51%) |
Feb 11, 2019 | 2.620 | 2.700 | 2.610 | 2.650 | 122,325 | +0.05(+1.92%) |
Feb 08, 2019 | 2.580 | 2.640 | 2.510 | 2.600 | 75,500 | +0.07(+2.77%) |
Feb 07, 2019 | 2.580 | 2.600 | 2.510 | 2.530 | 97,344 | -0.05(-1.94%) |
Feb 06, 2019 | 2.560 | 2.610 | 2.520 | 2.580 | 171,876 | +0.01(+0.39%) |
Feb 05, 2019 | 2.600 | 2.646 | 2.530 | 2.570 | 100,142 | -0.02(-0.77%) |
Feb 04, 2019 | 2.590 | 2.700 | 2.580 | 2.590 | 89,218 | +0.00(+0.00%) |