Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.640 | 3.740 | 3.610 | 3.730 | 9,205 | +0.06(+1.63%) |
Apr 29, 2019 | 3.740 | 3.750 | 3.610 | 3.670 | 28,911 | -0.08(-2.13%) |
Apr 26, 2019 | 3.670 | 3.750 | 3.620 | 3.750 | 16,800 | +0.03(+0.81%) |
Apr 25, 2019 | 3.810 | 3.824 | 3.660 | 3.720 | 14,099 | -0.10(-2.62%) |
Apr 24, 2019 | 3.790 | 3.830 | 3.680 | 3.820 | 23,530 | +0.02(+0.53%) |
Apr 23, 2019 | 3.800 | 3.830 | 3.781 | 3.800 | 26,166 | -0.02(-0.52%) |
Apr 22, 2019 | 3.830 | 3.830 | 3.781 | 3.820 | 7,608 | -0.01(-0.26%) |
Apr 18, 2019 | 3.830 | 3.830 | 3.750 | 3.830 | 123,300 | +0.01(+0.26%) |
Apr 17, 2019 | 3.850 | 3.870 | 3.820 | 3.820 | 540,834 | -0.03(-0.78%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.850 | 3.850 | 1,983 | +0.00(+0.00%) |
Apr 15, 2019 | 3.850 | 3.870 | 3.750 | 3.850 | 34,190 | +0.05(+1.32%) |
Apr 12, 2019 | 3.960 | 3.960 | 3.790 | 3.800 | 15,700 | -0.14(-3.55%) |
Apr 11, 2019 | 3.890 | 3.940 | 3.890 | 3.940 | 1,831 | +0.02(+0.51%) |
Apr 10, 2019 | 3.810 | 3.950 | 3.810 | 3.920 | 3,205 | +0.02(+0.51%) |
Apr 09, 2019 | 3.860 | 3.940 | 3.860 | 3.900 | 6,439 | -0.02(-0.51%) |
Apr 08, 2019 | 3.934 | 3.950 | 3.885 | 3.920 | 39,698 | +0.02(+0.51%) |
Apr 05, 2019 | 3.920 | 3.950 | 3.870 | 3.900 | 13,800 | -0.04(-1.02%) |
Apr 04, 2019 | 3.600 | 3.960 | 3.600 | 3.940 | 56,878 | +0.15(+3.96%) |
Apr 03, 2019 | 3.780 | 3.920 | 3.610 | 3.790 | 18,658 | +0.03(+0.80%) |
Apr 02, 2019 | 3.970 | 3.970 | 3.668 | 3.760 | 7,766 | -0.08(-2.08%) |
Apr 01, 2019 | 3.900 | 3.900 | 3.830 | 3.840 | 27,941 | -0.09(-2.29%) |
Mar 29, 2019 | 3.950 | 3.960 | 3.930 | 3.930 | 7,600 | -0.01(-0.25%) |
Mar 28, 2019 | 3.970 | 3.990 | 3.910 | 3.940 | 6,818 | +0.02(+0.51%) |
Mar 27, 2019 | 3.930 | 4.000 | 3.890 | 3.920 | 243,841 | -0.07(-1.75%) |
Mar 26, 2019 | 3.990 | 3.990 | 3.909 | 3.990 | 3,674 | -0.01(-0.25%) |
Mar 25, 2019 | 4.000 | 4.000 | 3.940 | 4.000 | 3,112 | +0.01(+0.25%) |
Mar 22, 2019 | 3.990 | 3.990 | 3.880 | 3.990 | 6,200 | +0.05(+1.27%) |
Mar 21, 2019 | 3.940 | 4.000 | 3.900 | 3.940 | 14,866 | +0.04(+1.03%) |
Mar 20, 2019 | 3.890 | 3.950 | 3.890 | 3.900 | 7,141 | -0.05(-1.27%) |
Mar 19, 2019 | 3.975 | 4.100 | 3.908 | 3.950 | 6,394 | +0.03(+0.77%) |
Mar 18, 2019 | 3.980 | 4.090 | 3.920 | 3.920 | 4,398 | -0.02(-0.38%) |
Mar 15, 2019 | 4.000 | 4.000 | 3.820 | 3.935 | 12,400 | -0.02(-0.38%) |
Mar 14, 2019 | 4.000 | 4.000 | 3.900 | 3.950 | 6,744 | -0.05(-1.25%) |
Mar 13, 2019 | 4.000 | 4.000 | 3.810 | 4.000 | 204,676 | +0.00(+0.00%) |
Mar 12, 2019 | 3.950 | 4.070 | 3.876 | 4.000 | 9,240 | +0.00(+0.00%) |
Mar 11, 2019 | 4.000 | 4.000 | 3.987 | 4.000 | 1,565 | +0.03(+0.76%) |
Mar 08, 2019 | 3.750 | 4.000 | 3.750 | 3.970 | 6,500 | +0.07(+1.79%) |
Mar 07, 2019 | 3.800 | 4.030 | 3.790 | 3.900 | 21,648 | -0.01(-0.26%) |
Mar 06, 2019 | 3.870 | 3.950 | 3.620 | 3.910 | 13,658 | -0.12(-2.98%) |
Mar 05, 2019 | 4.100 | 4.100 | 3.850 | 4.030 | 15,570 | -0.07(-1.71%) |
Mar 04, 2019 | 4.000 | 4.100 | 4.000 | 4.100 | 4,110 | +0.05(+1.23%) |
Mar 01, 2019 | 4.020 | 4.050 | 4.020 | 4.050 | 1,400 | -0.03(-0.74%) |
Feb 28, 2019 | 4.100 | 4.100 | 4.070 | 4.080 | 4,130 | +0.01(+0.25%) |
Feb 27, 2019 | 4.060 | 4.100 | 4.060 | 4.070 | 2,576 | +0.01(+0.25%) |
Feb 26, 2019 | 4.000 | 4.100 | 3.610 | 4.060 | 5,287 | +0.05(+1.25%) |
Feb 25, 2019 | 3.820 | 4.090 | 3.700 | 4.010 | 9,206 | +0.05(+1.26%) |
Feb 22, 2019 | 3.470 | 3.980 | 3.110 | 3.960 | 5,700 | -0.04(-1.00%) |
Feb 21, 2019 | 4.030 | 4.030 | 3.960 | 4.000 | 16,084 | -0.02(-0.50%) |
Feb 20, 2019 | 4.000 | 4.050 | 3.990 | 4.020 | 5,214 | +0.02(+0.50%) |
Feb 19, 2019 | 4.000 | 4.100 | 3.982 | 4.000 | 5,668 | -0.03(-0.74%) |
Feb 15, 2019 | 4.050 | 4.050 | 4.030 | 4.030 | 1,400 | -0.01(-0.25%) |
Feb 14, 2019 | 4.050 | 4.080 | 4.040 | 4.040 | 7,127 | -0.01(-0.25%) |
Feb 13, 2019 | 4.050 | 4.080 | 4.001 | 4.050 | 6,395 | -0.02(-0.49%) |
Feb 12, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 3,719 | +0.00(+0.00%) |
Feb 11, 2019 | 4.000 | 4.100 | 3.990 | 4.070 | 6,897 | +0.01(+0.25%) |
Feb 08, 2019 | 3.915 | 4.100 | 3.915 | 4.060 | 4,000 | +0.08(+2.01%) |
Feb 07, 2019 | 3.910 | 4.000 | 3.790 | 3.980 | 10,903 | +0.00(+0.00%) |
Feb 06, 2019 | 4.020 | 4.040 | 3.820 | 3.980 | 35,274 | -0.18(-4.33%) |
Feb 05, 2019 | 4.090 | 4.359 | 4.075 | 4.160 | 110,448 | +0.08(+1.96%) |
Feb 04, 2019 | 3.935 | 4.080 | 3.935 | 4.080 | 26,683 | +0.14(+3.55%) |