Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.820 | 4.880 | 4.687 | 4.840 | 17,316 | +0.00(+0.00%) |
Apr 29, 2019 | 4.920 | 4.920 | 4.630 | 4.840 | 31,791 | -0.08(-1.63%) |
Apr 26, 2019 | 4.850 | 4.920 | 4.730 | 4.920 | 14,400 | +0.02(+0.41%) |
Apr 25, 2019 | 4.910 | 4.920 | 4.870 | 4.900 | 3,950 | -0.03(-0.61%) |
Apr 24, 2019 | 4.880 | 4.942 | 4.730 | 4.930 | 16,608 | +0.00(+0.00%) |
Apr 23, 2019 | 4.820 | 4.990 | 4.820 | 4.930 | 8,451 | +0.10(+2.07%) |
Apr 22, 2019 | 4.810 | 4.980 | 4.380 | 4.830 | 38,542 | -0.15(-3.01%) |
Apr 18, 2019 | 5.000 | 5.000 | 4.961 | 4.980 | 22,600 | +0.03(+0.61%) |
Apr 17, 2019 | 4.960 | 5.000 | 4.950 | 4.950 | 11,170 | -0.04(-0.80%) |
Apr 16, 2019 | 5.000 | 5.000 | 4.970 | 4.990 | 11,834 | -0.01(-0.20%) |
Apr 15, 2019 | 4.940 | 5.000 | 4.920 | 5.000 | 52,878 | +0.02(+0.40%) |
Apr 12, 2019 | 4.980 | 4.980 | 4.920 | 4.980 | 112,800 | +0.03(+0.61%) |
Apr 11, 2019 | 4.792 | 5.000 | 4.792 | 4.950 | 236,565 | +0.15(+3.13%) |
Apr 10, 2019 | 4.800 | 4.800 | 4.694 | 4.800 | 44,417 | +0.00(+0.00%) |
Apr 09, 2019 | 4.680 | 4.800 | 4.680 | 4.800 | 25,231 | +0.10(+2.13%) |
Apr 08, 2019 | 4.700 | 4.700 | 4.680 | 4.700 | 7,208 | +0.00(+0.00%) |
Apr 05, 2019 | 4.680 | 4.700 | 4.680 | 4.700 | 12,400 | +0.00(+0.00%) |
Apr 04, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 36,221 | +0.00(+0.00%) |
Apr 03, 2019 | 4.700 | 4.700 | 4.607 | 4.700 | 14,790 | +0.01(+0.21%) |
Apr 02, 2019 | 4.630 | 4.700 | 4.630 | 4.690 | 8,266 | +0.00(+0.00%) |
Apr 01, 2019 | 4.660 | 4.700 | 4.530 | 4.690 | 35,616 | -0.01(-0.21%) |
Mar 29, 2019 | 4.690 | 4.700 | 4.670 | 4.700 | 17,300 | +0.00(+0.00%) |
Mar 28, 2019 | 4.610 | 4.700 | 4.570 | 4.700 | 10,255 | +0.00(+0.00%) |
Mar 27, 2019 | 4.700 | 4.700 | 4.670 | 4.700 | 12,841 | +0.00(+0.00%) |
Mar 26, 2019 | 4.630 | 4.700 | 4.630 | 4.700 | 19,011 | +0.06(+1.29%) |
Mar 25, 2019 | 4.560 | 4.640 | 4.530 | 4.640 | 16,790 | +0.01(+0.22%) |
Mar 22, 2019 | 4.620 | 4.660 | 4.364 | 4.630 | 27,300 | +0.06(+1.31%) |
Mar 21, 2019 | 4.650 | 4.650 | 4.570 | 4.570 | 250,515 | +0.00(+0.00%) |
Mar 20, 2019 | 4.620 | 4.620 | 4.450 | 4.570 | 15,349 | -0.02(-0.44%) |
Mar 19, 2019 | 4.550 | 4.620 | 4.500 | 4.590 | 40,831 | +0.03(+0.66%) |
Mar 18, 2019 | 4.490 | 4.600 | 4.450 | 4.560 | 49,843 | +0.12(+2.70%) |
Mar 15, 2019 | 4.280 | 4.500 | 4.260 | 4.440 | 40,700 | +0.13(+3.02%) |
Mar 14, 2019 | 4.250 | 4.390 | 4.190 | 4.310 | 265,336 | +0.01(+0.23%) |
Mar 13, 2019 | 4.153 | 4.400 | 4.131 | 4.300 | 22,905 | +0.01(+0.23%) |
Mar 12, 2019 | 4.440 | 4.480 | 4.130 | 4.290 | 26,407 | +0.09(+2.14%) |
Mar 11, 2019 | 4.090 | 4.310 | 4.050 | 4.200 | 24,231 | +0.11(+2.69%) |
Mar 08, 2019 | 3.870 | 4.090 | 3.834 | 4.090 | 45,000 | +0.22(+5.68%) |
Mar 07, 2019 | 4.110 | 4.150 | 3.810 | 3.870 | 51,269 | -0.24(-5.84%) |
Mar 06, 2019 | 4.435 | 4.435 | 4.010 | 4.110 | 32,997 | -0.27(-6.16%) |
Mar 05, 2019 | 4.370 | 4.420 | 4.320 | 4.380 | 27,309 | -0.03(-0.68%) |
Mar 04, 2019 | 4.500 | 4.500 | 4.260 | 4.410 | 50,601 | -0.07(-1.56%) |
Mar 01, 2019 | 4.250 | 4.480 | 4.230 | 4.480 | 88,400 | +0.24(+5.66%) |
Feb 28, 2019 | 4.180 | 4.247 | 4.180 | 4.240 | 55,239 | +0.02(+0.47%) |
Feb 27, 2019 | 4.240 | 4.240 | 4.200 | 4.220 | 33,442 | +0.02(+0.48%) |
Feb 26, 2019 | 4.170 | 4.220 | 4.090 | 4.200 | 37,119 | +0.04(+0.84%) |
Feb 25, 2019 | 4.180 | 4.180 | 4.060 | 4.165 | 11,912 | +0.00(+0.12%) |
Feb 22, 2019 | 4.140 | 4.160 | 4.045 | 4.160 | 9,100 | +0.02(+0.48%) |
Feb 21, 2019 | 4.095 | 4.160 | 4.095 | 4.140 | 7,936 | +0.01(+0.24%) |
Feb 20, 2019 | 4.140 | 4.160 | 4.120 | 4.130 | 6,762 | +0.00(+0.00%) |
Feb 19, 2019 | 4.040 | 4.160 | 4.040 | 4.130 | 113,838 | +0.09(+2.23%) |
Feb 15, 2019 | 4.025 | 4.124 | 4.025 | 4.040 | 196,300 | +0.12(+3.06%) |
Feb 14, 2019 | 4.070 | 4.090 | 3.920 | 3.920 | 31,112 | -0.17(-4.16%) |
Feb 13, 2019 | 3.900 | 4.140 | 3.900 | 4.090 | 31,674 | +0.20(+5.14%) |
Feb 12, 2019 | 3.760 | 3.900 | 3.710 | 3.890 | 50,641 | +0.17(+4.57%) |
Feb 11, 2019 | 3.680 | 3.780 | 3.619 | 3.720 | 12,515 | +0.05(+1.36%) |
Feb 08, 2019 | 3.710 | 3.710 | 3.640 | 3.670 | 11,700 | -0.09(-2.39%) |
Feb 07, 2019 | 3.740 | 3.790 | 3.620 | 3.760 | 16,802 | -0.04(-1.05%) |
Feb 06, 2019 | 3.770 | 3.840 | 3.730 | 3.800 | 13,258 | -0.01(-0.26%) |
Feb 05, 2019 | 3.800 | 3.840 | 3.666 | 3.810 | 48,517 | +0.01(+0.26%) |
Feb 04, 2019 | 3.717 | 3.890 | 3.717 | 3.800 | 60,124 | +0.09(+2.43%) |