Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.750 | 3.750 | 3.650 | 3.670 | 426,743 | -0.08(-2.13%) |
Apr 29, 2019 | 3.750 | 3.820 | 3.690 | 3.750 | 454,146 | +0.01(+0.27%) |
Apr 26, 2019 | 3.700 | 3.750 | 3.650 | 3.740 | 706,652 | +0.07(+1.91%) |
Apr 25, 2019 | 3.740 | 3.770 | 3.670 | 3.670 | 687,566 | -0.06(-1.61%) |
Apr 24, 2019 | 3.800 | 3.820 | 3.670 | 3.730 | 1,091,319 | -0.09(-2.36%) |
Apr 23, 2019 | 3.770 | 3.850 | 3.750 | 3.820 | 710,227 | +0.02(+0.53%) |
Apr 22, 2019 | 3.830 | 3.880 | 3.750 | 3.800 | 1,788,977 | -0.23(-5.71%) |
Apr 18, 2019 | 4.030 | 4.030 | 4.030 | 0 | +0.04(+1.00%) | |
Apr 17, 2019 | 3.790 | 4.000 | 3.730 | 3.990 | 1,672,140 | +0.21(+5.56%) |
Apr 16, 2019 | 3.800 | 3.860 | 3.640 | 3.780 | 1,279,372 | +0.04(+1.07%) |
Apr 15, 2019 | 3.850 | 3.850 | 3.700 | 3.740 | 667,273 | +0.03(+0.81%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.680 | 3.710 | 575,483 | -0.04(-1.07%) |
Apr 11, 2019 | 3.880 | 3.900 | 3.730 | 3.750 | 724,835 | -0.13(-3.35%) |
Apr 10, 2019 | 3.820 | 3.930 | 3.820 | 3.880 | 425,293 | +0.07(+1.84%) |
Apr 09, 2019 | 3.970 | 4.000 | 3.800 | 3.810 | 1,216,433 | -0.19(-4.75%) |
Apr 08, 2019 | 4.000 | 4.090 | 3.960 | 4.000 | 604,902 | -0.04(-0.99%) |
Apr 05, 2019 | 4.100 | 4.100 | 3.990 | 4.040 | 743,346 | +0.02(+0.50%) |
Apr 04, 2019 | 3.960 | 4.170 | 3.960 | 4.020 | 988,854 | +0.07(+1.77%) |
Apr 03, 2019 | 4.010 | 4.020 | 3.940 | 3.950 | 909,487 | -0.05(-1.25%) |
Apr 02, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 871,745 | -0.02(-0.50%) |
Apr 01, 2019 | 4.090 | 4.130 | 4.000 | 4.020 | 1,379,055 | -0.08(-1.95%) |
Mar 29, 2019 | 4.250 | 4.290 | 4.070 | 4.100 | 1,671,508 | -0.20(-4.65%) |
Mar 28, 2019 | 4.430 | 4.450 | 4.300 | 4.300 | 785,779 | -0.13(-2.93%) |
Mar 27, 2019 | 4.450 | 4.480 | 4.110 | 4.430 | 1,614,869 | +0.01(+0.23%) |
Mar 26, 2019 | 4.630 | 4.690 | 4.370 | 4.420 | 1,976,401 | -0.07(-1.56%) |
Mar 25, 2019 | 4.450 | 4.520 | 4.370 | 4.490 | 2,354,803 | +0.15(+3.46%) |
Mar 22, 2019 | 4.500 | 4.690 | 4.220 | 4.340 | 5,320,603 | +0.20(+4.83%) |
Mar 21, 2019 | 3.920 | 4.150 | 3.920 | 4.140 | 2,180,048 | +0.21(+5.34%) |
Mar 20, 2019 | 4.030 | 4.070 | 3.920 | 3.930 | 783,223 | -0.07(-1.75%) |
Mar 19, 2019 | 4.190 | 4.250 | 4.000 | 4.000 | 1,445,670 | -0.11(-2.68%) |
Mar 18, 2019 | 3.990 | 4.140 | 3.980 | 4.110 | 1,569,161 | +0.22(+5.66%) |
Mar 15, 2019 | 3.750 | 3.940 | 3.730 | 3.890 | 1,355,032 | +0.16(+4.29%) |
Mar 14, 2019 | 3.700 | 3.730 | 3.670 | 3.730 | 528,568 | +0.09(+2.47%) |
Mar 13, 2019 | 3.680 | 3.710 | 3.630 | 3.640 | 941,213 | +0.05(+1.39%) |
Mar 12, 2019 | 3.680 | 3.750 | 3.590 | 3.590 | 1,275,292 | -0.03(-0.83%) |
Mar 11, 2019 | 3.700 | 3.820 | 3.610 | 3.620 | 895,099 | -0.03(-0.82%) |
Mar 08, 2019 | 3.610 | 3.870 | 3.550 | 3.650 | 1,306,911 | +0.02(+0.55%) |
Mar 07, 2019 | 3.790 | 3.850 | 3.630 | 3.630 | 879,416 | -0.16(-4.22%) |
Mar 06, 2019 | 3.870 | 3.890 | 3.730 | 3.790 | 1,095,468 | -0.05(-1.30%) |
Mar 05, 2019 | 3.940 | 3.950 | 3.820 | 3.840 | 1,131,235 | -0.10(-2.54%) |
Mar 04, 2019 | 4.000 | 4.060 | 3.930 | 3.940 | 789,490 | +0.02(+0.51%) |
Mar 01, 2019 | 3.880 | 4.040 | 3.860 | 3.920 | 1,028,779 | -0.05(-1.26%) |
Feb 28, 2019 | 4.370 | 4.390 | 3.940 | 3.970 | 2,205,534 | -0.34(-7.89%) |
Feb 27, 2019 | 4.300 | 4.400 | 4.210 | 4.310 | 1,906,729 | +0.02(+0.47%) |
Feb 26, 2019 | 4.230 | 4.470 | 4.170 | 4.290 | 2,718,011 | +0.06(+1.42%) |
Feb 25, 2019 | 4.090 | 4.240 | 4.090 | 4.230 | 1,495,476 | +0.16(+3.93%) |
Feb 22, 2019 | 4.030 | 4.070 | 3.960 | 4.070 | 586,370 | +0.08(+2.01%) |
Feb 21, 2019 | 4.070 | 4.100 | 3.960 | 3.990 | 814,072 | -0.03(-0.75%) |
Feb 20, 2019 | 3.910 | 4.050 | 3.900 | 4.020 | 1,298,223 | +0.13(+3.34%) |
Feb 19, 2019 | 3.810 | 3.920 | 3.800 | 3.890 | 890,701 | +0.09(+2.37%) |
Feb 15, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.03(+0.80%) | |
Feb 14, 2019 | 3.890 | 3.930 | 3.680 | 3.770 | 1,329,714 | -0.12(-3.08%) |
Feb 13, 2019 | 3.840 | 3.930 | 3.750 | 3.890 | 1,266,971 | +0.09(+2.37%) |
Feb 12, 2019 | 3.690 | 3.880 | 3.610 | 3.800 | 1,811,769 | +0.05(+1.33%) |
Feb 11, 2019 | 4.010 | 4.070 | 3.600 | 3.750 | 2,407,204 | -0.22(-5.54%) |
Feb 08, 2019 | 4.110 | 4.120 | 3.970 | 3.970 | 607,933 | -0.10(-2.46%) |
Feb 07, 2019 | 3.990 | 4.100 | 3.970 | 4.070 | 919,538 | +0.08(+2.01%) |
Feb 06, 2019 | 4.170 | 4.220 | 3.970 | 3.990 | 1,318,140 | -0.19(-4.55%) |
Feb 05, 2019 | 4.300 | 4.350 | 4.100 | 4.180 | 924,342 | -0.09(-2.11%) |
Feb 04, 2019 | 4.410 | 4.630 | 4.270 | 4.270 | 1,961,455 | -0.04(-0.93%) |