Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.850 | 4.950 | 4.740 | 4.940 | 5,917 | +0.09(+1.86%) |
Apr 29, 2019 | 4.770 | 4.970 | 4.770 | 4.850 | 3,680 | +0.07(+1.46%) |
Apr 26, 2019 | 4.715 | 4.860 | 4.715 | 4.780 | 17,800 | +0.09(+1.92%) |
Apr 25, 2019 | 4.670 | 4.780 | 4.670 | 4.690 | 6,552 | -0.03(-0.64%) |
Apr 24, 2019 | 4.800 | 4.840 | 4.660 | 4.720 | 7,135 | -0.03(-0.63%) |
Apr 23, 2019 | 4.850 | 4.930 | 4.740 | 4.750 | 3,991 | -0.12(-2.46%) |
Apr 22, 2019 | 4.800 | 4.870 | 4.680 | 4.870 | 4,719 | -0.08(-1.62%) |
Apr 18, 2019 | 4.750 | 4.950 | 4.750 | 4.950 | 4,500 | +0.17(+3.56%) |
Apr 17, 2019 | 4.910 | 5.000 | 4.754 | 4.780 | 11,833 | -0.05(-1.01%) |
Apr 16, 2019 | 4.950 | 5.000 | 4.810 | 4.829 | 13,376 | -0.25(-4.94%) |
Apr 15, 2019 | 4.800 | 5.080 | 4.800 | 5.080 | 24,069 | +0.28(+5.72%) |
Apr 12, 2019 | 4.830 | 4.830 | 4.805 | 4.805 | 1,300 | +0.00(+0.10%) |
Apr 11, 2019 | 4.740 | 4.800 | 4.740 | 4.800 | 865 | +0.04(+0.84%) |
Apr 10, 2019 | 4.770 | 4.860 | 4.760 | 4.760 | 16,948 | -0.03(-0.63%) |
Apr 09, 2019 | 4.840 | 4.890 | 4.760 | 4.790 | 8,023 | -0.03(-0.72%) |
Apr 08, 2019 | 4.660 | 4.860 | 4.650 | 4.825 | 9,697 | +0.16(+3.54%) |
Apr 05, 2019 | 4.680 | 4.680 | 4.650 | 4.660 | 22,000 | +0.01(+0.22%) |
Apr 04, 2019 | 4.670 | 4.700 | 4.650 | 4.650 | 8,542 | -0.02(-0.43%) |
Apr 03, 2019 | 4.700 | 4.710 | 4.650 | 4.670 | 6,544 | -0.02(-0.43%) |
Apr 02, 2019 | 4.660 | 4.710 | 4.660 | 4.690 | 14,566 | +0.03(+0.64%) |
Apr 01, 2019 | 4.680 | 4.720 | 4.650 | 4.660 | 23,432 | -0.01(-0.21%) |
Mar 29, 2019 | 4.670 | 4.740 | 4.670 | 4.670 | 3,900 | +0.00(+0.00%) |
Mar 28, 2019 | 4.680 | 4.733 | 4.670 | 4.670 | 6,006 | +0.00(+0.00%) |
Mar 27, 2019 | 4.700 | 4.720 | 4.670 | 4.670 | 7,713 | -0.06(-1.27%) |
Mar 26, 2019 | 4.670 | 4.750 | 4.670 | 4.730 | 4,320 | +0.06(+1.28%) |
Mar 25, 2019 | 4.690 | 4.830 | 4.650 | 4.670 | 26,997 | -0.07(-1.48%) |
Mar 22, 2019 | 4.835 | 4.835 | 4.650 | 4.740 | 42,200 | -0.07(-1.46%) |
Mar 21, 2019 | 4.920 | 4.950 | 4.810 | 4.810 | 11,532 | -0.04(-0.82%) |
Mar 20, 2019 | 4.860 | 4.966 | 4.850 | 4.850 | 9,008 | -0.05(-1.02%) |
Mar 19, 2019 | 5.000 | 5.030 | 4.900 | 4.900 | 19,139 | -0.08(-1.61%) |
Mar 18, 2019 | 5.250 | 5.300 | 4.810 | 4.980 | 17,036 | -0.28(-5.32%) |
Mar 15, 2019 | 5.470 | 5.470 | 4.950 | 5.260 | 51,900 | -0.24(-4.36%) |
Mar 14, 2019 | 5.260 | 5.500 | 4.930 | 5.500 | 27,417 | +0.20(+3.77%) |
Mar 13, 2019 | 5.040 | 5.490 | 4.870 | 5.300 | 28,132 | +0.20(+3.92%) |
Mar 12, 2019 | 4.880 | 5.240 | 4.620 | 5.100 | 261,860 | +0.21(+4.37%) |
Mar 11, 2019 | 4.800 | 5.060 | 4.730 | 4.886 | 21,510 | -0.02(-0.48%) |
Mar 08, 2019 | 4.756 | 5.030 | 4.756 | 4.910 | 10,600 | +0.01(+0.20%) |
Mar 07, 2019 | 5.200 | 5.310 | 4.880 | 4.900 | 56,296 | -0.44(-8.24%) |
Mar 06, 2019 | 5.220 | 5.350 | 5.114 | 5.340 | 18,012 | +0.06(+1.19%) |
Mar 05, 2019 | 5.490 | 5.490 | 5.140 | 5.277 | 27,734 | -0.20(-3.70%) |
Mar 04, 2019 | 5.600 | 5.600 | 5.270 | 5.480 | 26,367 | -0.10(-1.79%) |
Mar 01, 2019 | 5.590 | 5.590 | 5.320 | 5.580 | 29,800 | +0.22(+4.10%) |
Feb 28, 2019 | 5.500 | 5.600 | 5.290 | 5.360 | 24,637 | -0.27(-4.80%) |
Feb 27, 2019 | 5.560 | 5.769 | 5.460 | 5.630 | 41,607 | +0.07(+1.26%) |
Feb 26, 2019 | 4.974 | 5.780 | 4.974 | 5.560 | 74,677 | +0.32(+6.11%) |
Feb 25, 2019 | 4.870 | 5.569 | 4.760 | 5.240 | 81,661 | +0.33(+6.72%) |
Feb 22, 2019 | 4.970 | 4.970 | 4.770 | 4.910 | 56,300 | -0.07(-1.41%) |
Feb 21, 2019 | 5.090 | 5.090 | 4.750 | 4.980 | 37,416 | -0.12(-2.35%) |
Feb 20, 2019 | 5.360 | 5.470 | 4.630 | 5.100 | 171,488 | -0.27(-5.03%) |
Feb 19, 2019 | 5.210 | 6.160 | 5.210 | 5.370 | 1,098,228 | +0.16(+3.07%) |
Feb 15, 2019 | 4.020 | 5.550 | 3.850 | 5.210 | 555,800 | +1.41(+37.11%) |
Feb 14, 2019 | 3.560 | 3.900 | 3.530 | 3.800 | 29,312 | +0.47(+14.11%) |
Feb 13, 2019 | 3.240 | 3.560 | 3.230 | 3.330 | 26,344 | +0.09(+2.78%) |
Feb 12, 2019 | 3.220 | 3.275 | 3.210 | 3.240 | 8,252 | +0.02(+0.62%) |
Feb 11, 2019 | 3.300 | 3.360 | 3.210 | 3.220 | 15,887 | -0.05(-1.53%) |
Feb 08, 2019 | 3.570 | 3.570 | 3.270 | 3.270 | 26,300 | -0.19(-5.49%) |
Feb 07, 2019 | 3.377 | 3.500 | 3.197 | 3.460 | 30,612 | -0.02(-0.57%) |
Feb 06, 2019 | 3.540 | 3.540 | 3.480 | 3.480 | 2,525 | -0.01(-0.29%) |
Feb 05, 2019 | 3.590 | 3.610 | 3.470 | 3.490 | 27,587 | -0.10(-2.86%) |
Feb 04, 2019 | 3.580 | 3.710 | 3.550 | 3.593 | 10,889 | -0.02(-0.48%) |