Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.600 | 4.710 | 4.450 | 4.710 | 120,921 | +0.15(+3.29%) |
Apr 29, 2019 | 4.610 | 4.727 | 4.460 | 4.560 | 175,360 | +0.04(+0.88%) |
Apr 26, 2019 | 4.800 | 4.800 | 4.320 | 4.520 | 186,600 | -0.36(-7.38%) |
Apr 25, 2019 | 5.010 | 5.110 | 4.760 | 4.880 | 139,231 | -0.11(-2.20%) |
Apr 24, 2019 | 5.200 | 5.260 | 4.950 | 4.990 | 304,526 | -0.14(-2.73%) |
Apr 23, 2019 | 4.910 | 5.200 | 4.810 | 5.130 | 423,399 | +0.32(+6.65%) |
Apr 22, 2019 | 4.280 | 4.850 | 4.250 | 4.810 | 614,317 | +0.61(+14.52%) |
Apr 18, 2019 | 4.220 | 4.240 | 4.115 | 4.200 | 49,100 | +0.03(+0.72%) |
Apr 17, 2019 | 4.220 | 4.250 | 4.100 | 4.170 | 94,432 | +0.00(+0.00%) |
Apr 16, 2019 | 4.200 | 4.230 | 4.040 | 4.170 | 81,267 | -0.01(-0.24%) |
Apr 15, 2019 | 3.920 | 4.200 | 3.790 | 4.180 | 234,422 | +0.27(+6.91%) |
Apr 12, 2019 | 3.670 | 3.940 | 3.650 | 3.910 | 113,200 | +0.33(+9.22%) |
Apr 11, 2019 | 3.710 | 3.720 | 3.460 | 3.580 | 110,811 | -0.20(-5.29%) |
Apr 10, 2019 | 3.860 | 4.020 | 3.500 | 3.780 | 158,552 | -0.03(-0.79%) |
Apr 09, 2019 | 3.250 | 3.870 | 3.250 | 3.810 | 258,520 | +0.56(+17.23%) |
Apr 08, 2019 | 3.110 | 3.310 | 3.110 | 3.250 | 58,506 | +0.15(+4.84%) |
Apr 05, 2019 | 3.180 | 3.240 | 3.030 | 3.100 | 171,400 | -0.09(-2.82%) |
Apr 04, 2019 | 3.180 | 3.473 | 3.170 | 3.190 | 70,714 | +0.01(+0.31%) |
Apr 03, 2019 | 3.480 | 3.480 | 3.170 | 3.180 | 65,743 | -0.25(-7.29%) |
Apr 02, 2019 | 3.430 | 3.490 | 3.404 | 3.430 | 53,699 | -0.01(-0.29%) |
Apr 01, 2019 | 3.450 | 3.580 | 3.349 | 3.440 | 69,660 | +0.04(+1.18%) |
Mar 29, 2019 | 3.200 | 3.500 | 2.880 | 3.400 | 137,100 | +0.17(+5.26%) |
Mar 28, 2019 | 3.160 | 3.250 | 3.030 | 3.230 | 173,829 | +0.11(+3.53%) |
Mar 27, 2019 | 3.070 | 3.200 | 2.940 | 3.120 | 113,014 | +0.05(+1.63%) |
Mar 26, 2019 | 2.860 | 3.120 | 2.850 | 3.070 | 80,940 | +0.24(+8.48%) |
Mar 25, 2019 | 2.900 | 2.940 | 2.760 | 2.830 | 139,745 | -0.09(-3.08%) |
Mar 22, 2019 | 3.100 | 3.180 | 2.900 | 2.920 | 96,800 | -0.20(-6.41%) |
Mar 21, 2019 | 3.250 | 3.360 | 3.110 | 3.120 | 25,443 | -0.14(-4.29%) |
Mar 20, 2019 | 3.080 | 3.350 | 2.920 | 3.260 | 45,731 | +0.17(+5.50%) |
Mar 19, 2019 | 3.270 | 3.400 | 2.960 | 3.090 | 105,139 | -0.13(-4.04%) |
Mar 18, 2019 | 3.260 | 3.274 | 2.970 | 3.220 | 50,999 | +0.02(+0.63%) |
Mar 15, 2019 | 3.440 | 3.480 | 3.160 | 3.200 | 137,900 | -0.24(-6.98%) |
Mar 14, 2019 | 3.360 | 3.480 | 3.360 | 3.440 | 84,069 | +0.05(+1.47%) |
Mar 13, 2019 | 3.390 | 3.423 | 3.280 | 3.390 | 48,695 | +0.06(+1.80%) |
Mar 12, 2019 | 3.340 | 3.470 | 3.284 | 3.330 | 134,925 | -0.01(-0.30%) |
Mar 11, 2019 | 3.230 | 3.370 | 3.090 | 3.340 | 110,192 | +0.15(+4.70%) |
Mar 08, 2019 | 2.780 | 3.230 | 2.750 | 3.190 | 72,300 | +0.38(+13.52%) |
Mar 07, 2019 | 2.820 | 2.930 | 2.765 | 2.810 | 100,079 | +0.02(+0.72%) |
Mar 06, 2019 | 2.870 | 2.880 | 2.740 | 2.790 | 56,781 | -0.11(-3.79%) |
Mar 05, 2019 | 2.910 | 2.980 | 2.870 | 2.900 | 50,384 | -0.02(-0.68%) |
Mar 04, 2019 | 2.900 | 2.970 | 2.750 | 2.920 | 102,818 | -0.02(-0.68%) |
Mar 01, 2019 | 3.120 | 3.190 | 2.900 | 2.940 | 64,400 | -0.09(-2.97%) |
Feb 28, 2019 | 3.070 | 3.120 | 3.000 | 3.030 | 83,129 | -0.09(-2.88%) |
Feb 27, 2019 | 3.180 | 3.180 | 3.060 | 3.120 | 27,931 | -0.06(-1.89%) |
Feb 26, 2019 | 3.260 | 3.290 | 3.090 | 3.180 | 46,006 | +0.01(+0.32%) |
Feb 25, 2019 | 3.090 | 3.200 | 3.060 | 3.170 | 108,710 | +0.12(+3.93%) |
Feb 22, 2019 | 3.100 | 3.130 | 3.000 | 3.050 | 125,900 | -0.05(-1.61%) |
Feb 21, 2019 | 3.080 | 3.150 | 3.040 | 3.100 | 16,336 | +0.00(+0.00%) |
Feb 20, 2019 | 3.070 | 3.150 | 3.020 | 3.100 | 70,969 | +0.02(+0.65%) |
Feb 19, 2019 | 3.120 | 3.150 | 3.020 | 3.080 | 43,511 | -0.03(-0.96%) |
Feb 15, 2019 | 3.040 | 3.140 | 3.030 | 3.110 | 31,400 | +0.09(+2.98%) |
Feb 14, 2019 | 2.890 | 3.060 | 2.860 | 3.020 | 63,965 | +0.12(+4.14%) |
Feb 13, 2019 | 2.790 | 2.910 | 2.770 | 2.900 | 45,461 | +0.12(+4.32%) |
Feb 12, 2019 | 2.850 | 2.910 | 2.750 | 2.780 | 54,410 | +0.02(+0.72%) |
Feb 11, 2019 | 2.780 | 2.850 | 2.700 | 2.760 | 45,908 | -0.04(-1.43%) |
Feb 08, 2019 | 2.700 | 2.840 | 2.620 | 2.800 | 47,700 | +0.11(+4.09%) |
Feb 07, 2019 | 2.910 | 2.970 | 2.610 | 2.690 | 134,592 | -0.24(-8.19%) |
Feb 06, 2019 | 3.280 | 3.380 | 2.900 | 2.930 | 118,237 | -0.28(-8.72%) |
Feb 05, 2019 | 3.350 | 3.370 | 3.210 | 3.210 | 48,319 | -0.15(-4.46%) |
Feb 04, 2019 | 3.400 | 3.500 | 3.350 | 3.360 | 83,124 | -0.07(-2.04%) |