Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.320 | 4.640 | 4.300 | 4.640 | 1,086 | +0.14(+3.11%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.500 | 26 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.440 | 4.500 | 4.440 | 4.500 | 4,100 | +0.00(+0.00%) |
Apr 25, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 818 | +0.01(+0.17%) |
Apr 24, 2019 | 4.450 | 4.528 | 4.420 | 4.492 | 8,680 | -0.20(-4.22%) |
Apr 23, 2019 | 4.440 | 4.690 | 4.440 | 4.690 | 3,649 | +0.31(+6.96%) |
Apr 22, 2019 | 4.300 | 4.385 | 4.300 | 4.385 | 463 | -0.09(-2.09%) |
Apr 18, 2019 | 4.479 | 4.479 | 4.479 | 4.479 | 600 | +0.04(+0.87%) |
Apr 17, 2019 | 4.460 | 4.680 | 4.440 | 4.440 | 1,110 | -0.01(-0.13%) |
Apr 16, 2019 | 4.640 | 4.660 | 4.446 | 4.446 | 5,308 | -0.24(-5.20%) |
Apr 15, 2019 | 4.540 | 4.830 | 4.427 | 4.690 | 8,169 | +0.34(+7.82%) |
Apr 12, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,500 | +0.07(+1.60%) |
Apr 11, 2019 | 4.210 | 4.410 | 4.210 | 4.281 | 8,782 | +0.06(+1.34%) |
Apr 10, 2019 | 4.190 | 4.225 | 4.190 | 4.225 | 1,341 | +0.19(+4.68%) |
Apr 09, 2019 | 4.090 | 4.090 | 4.036 | 4.036 | 472 | -0.06(-1.40%) |
Apr 08, 2019 | 4.093 | 4.093 | 4.093 | 146 | +0.00(+0.00%) | |
Apr 05, 2019 | 3.966 | 4.093 | 3.966 | 4.093 | 3,000 | -0.06(-1.46%) |
Apr 04, 2019 | 4.100 | 4.300 | 4.080 | 4.154 | 3,290 | -0.18(-4.07%) |
Apr 03, 2019 | 4.250 | 4.330 | 4.220 | 4.330 | 1,212 | -0.00(-0.12%) |
Apr 02, 2019 | 4.380 | 4.380 | 4.150 | 4.335 | 5,472 | +0.03(+0.58%) |
Apr 01, 2019 | 3.840 | 4.400 | 3.840 | 4.310 | 21,733 | +0.57(+15.24%) |
Mar 29, 2019 | 3.731 | 3.740 | 3.731 | 3.740 | 400 | -0.17(-4.35%) |
Mar 28, 2019 | 3.874 | 3.910 | 3.874 | 3.910 | 396 | +0.07(+1.82%) |
Mar 27, 2019 | 3.740 | 3.890 | 3.740 | 3.840 | 6,018 | +0.18(+4.97%) |
Mar 26, 2019 | 3.648 | 3.705 | 3.640 | 3.658 | 3,528 | +0.01(+0.22%) |
Mar 25, 2019 | 3.700 | 3.700 | 3.630 | 3.650 | 3,860 | -0.16(-4.23%) |
Mar 22, 2019 | 3.811 | 3.811 | 3.811 | 3.811 | 400 | -0.04(-0.94%) |
Mar 21, 2019 | 3.880 | 3.880 | 3.810 | 3.847 | 1,150 | -0.07(-1.85%) |
Mar 20, 2019 | 3.990 | 3.990 | 3.810 | 3.920 | 7,516 | -0.11(-2.73%) |
Mar 19, 2019 | 4.150 | 4.210 | 4.010 | 4.030 | 4,858 | -0.18(-4.27%) |
Mar 18, 2019 | 4.210 | 4.210 | 4.210 | 10 | +0.00(+0.00%) | |
Mar 15, 2019 | 4.400 | 4.400 | 4.200 | 4.210 | 1,500 | -0.02(-0.47%) |
Mar 14, 2019 | 4.270 | 4.350 | 4.230 | 4.230 | 3,228 | +0.05(+1.20%) |
Mar 13, 2019 | 4.173 | 4.314 | 4.153 | 4.180 | 8,750 | +0.01(+0.22%) |
Mar 12, 2019 | 4.170 | 4.276 | 4.150 | 4.171 | 7,422 | -0.08(-1.86%) |
Mar 11, 2019 | 4.260 | 4.271 | 4.184 | 4.250 | 5,569 | +0.03(+0.71%) |
Mar 08, 2019 | 4.241 | 4.250 | 4.220 | 4.220 | 3,100 | -0.27(-6.01%) |
Mar 07, 2019 | 4.400 | 4.560 | 4.250 | 4.490 | 4,682 | -0.06(-1.32%) |
Mar 06, 2019 | 4.370 | 4.580 | 4.370 | 4.550 | 844 | +0.20(+4.60%) |
Mar 05, 2019 | 4.570 | 4.570 | 4.300 | 4.350 | 4,430 | +0.01(+0.22%) |
Mar 04, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 1,412 | +0.07(+1.65%) |
Mar 01, 2019 | 4.380 | 4.380 | 4.260 | 4.270 | 800 | +0.01(+0.23%) |
Feb 28, 2019 | 4.350 | 4.410 | 4.200 | 4.260 | 1,151 | -0.11(-2.52%) |
Feb 27, 2019 | 4.370 | 4.370 | 4.370 | 4.370 | 230 | -0.12(-2.67%) |
Feb 26, 2019 | 4.430 | 4.490 | 4.410 | 4.490 | 3,074 | -0.17(-3.65%) |
Feb 25, 2019 | 4.540 | 4.660 | 4.510 | 4.660 | 3,824 | +0.13(+2.87%) |
Feb 22, 2019 | 4.400 | 4.700 | 4.400 | 4.530 | 800 | +0.14(+3.19%) |
Feb 21, 2019 | 4.522 | 4.522 | 4.360 | 4.390 | 3,428 | -0.26(-5.66%) |
Feb 20, 2019 | 4.630 | 4.653 | 4.630 | 4.653 | 1,098 | +0.14(+3.18%) |
Feb 19, 2019 | 4.500 | 4.510 | 4.500 | 4.510 | 245 | -0.31(-6.43%) |
Feb 15, 2019 | 4.860 | 4.890 | 4.810 | 4.820 | 2,200 | +0.03(+0.63%) |
Feb 14, 2019 | 4.720 | 4.850 | 4.720 | 4.790 | 1,276 | +0.14(+3.01%) |
Feb 13, 2019 | 4.800 | 4.800 | 4.650 | 4.650 | 825 | -0.06(-1.27%) |
Feb 12, 2019 | 4.770 | 4.770 | 4.690 | 4.710 | 5,451 | -0.07(-1.46%) |
Feb 11, 2019 | 4.800 | 4.800 | 4.780 | 4.780 | 531 | -0.02(-0.42%) |
Feb 08, 2019 | 4.850 | 4.850 | 4.800 | 4.800 | 500 | -0.00(-0.00%) |
Feb 07, 2019 | 4.810 | 4.810 | 4.800 | 4.800 | 1,876 | +0.02(+0.42%) |
Feb 06, 2019 | 4.850 | 4.850 | 4.780 | 4.780 | 383 | +0.05(+1.06%) |
Feb 05, 2019 | 4.730 | 4.730 | 4.730 | 4.730 | 219 | +0.03(+0.64%) |
Feb 04, 2019 | 4.660 | 4.797 | 4.660 | 4.700 | 1,222 | +0.31(+7.06%) |