Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.740 | 4.790 | 4.670 | 4.700 | 2,413,251 | -0.06(-1.26%) |
Apr 29, 2019 | 4.750 | 4.830 | 4.730 | 4.760 | 5,171,561 | -0.03(-0.63%) |
Apr 26, 2019 | 4.670 | 4.820 | 4.630 | 4.790 | 22,625,100 | +1.36(+39.65%) |
Apr 25, 2019 | 3.430 | 3.480 | 3.390 | 3.430 | 148,808 | +0.02(+0.59%) |
Apr 24, 2019 | 3.450 | 3.530 | 3.400 | 3.410 | 163,575 | -0.05(-1.45%) |
Apr 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 238,198 | +0.09(+2.67%) |
Apr 22, 2019 | 3.490 | 3.580 | 3.350 | 3.370 | 227,050 | -0.13(-3.71%) |
Apr 18, 2019 | 3.520 | 3.570 | 3.430 | 3.500 | 181,800 | -0.03(-0.85%) |
Apr 17, 2019 | 3.700 | 3.710 | 3.480 | 3.530 | 172,146 | -0.12(-3.29%) |
Apr 16, 2019 | 3.520 | 3.740 | 3.520 | 3.650 | 205,931 | +0.05(+1.39%) |
Apr 15, 2019 | 3.860 | 3.860 | 3.560 | 3.600 | 259,608 | -0.28(-7.22%) |
Apr 12, 2019 | 3.810 | 3.910 | 3.780 | 3.880 | 283,300 | +0.06(+1.57%) |
Apr 11, 2019 | 3.880 | 3.891 | 3.810 | 3.820 | 394,993 | -0.06(-1.55%) |
Apr 10, 2019 | 3.790 | 3.950 | 3.790 | 3.880 | 354,066 | +0.07(+1.84%) |
Apr 09, 2019 | 3.820 | 3.880 | 3.750 | 3.810 | 318,699 | -0.03(-0.78%) |
Apr 08, 2019 | 4.000 | 4.050 | 3.700 | 3.840 | 378,816 | -0.09(-2.29%) |
Apr 05, 2019 | 3.580 | 4.074 | 3.580 | 3.930 | 661,800 | +0.34(+9.47%) |
Apr 04, 2019 | 3.580 | 3.680 | 3.550 | 3.590 | 144,808 | +0.01(+0.28%) |
Apr 03, 2019 | 3.600 | 3.710 | 3.535 | 3.580 | 224,075 | -0.06(-1.65%) |
Apr 02, 2019 | 3.580 | 3.690 | 3.560 | 3.640 | 118,020 | +0.09(+2.54%) |
Apr 01, 2019 | 3.630 | 3.690 | 3.540 | 3.550 | 290,475 | -0.05(-1.39%) |
Mar 29, 2019 | 3.610 | 3.710 | 3.550 | 3.600 | 249,900 | -0.02(-0.55%) |
Mar 28, 2019 | 3.680 | 3.760 | 3.610 | 3.620 | 120,725 | -0.06(-1.63%) |
Mar 27, 2019 | 3.710 | 3.740 | 3.630 | 3.680 | 176,235 | -0.05(-1.34%) |
Mar 26, 2019 | 3.710 | 3.750 | 3.620 | 3.730 | 180,506 | +0.02(+0.54%) |
Mar 25, 2019 | 3.670 | 3.760 | 3.610 | 3.710 | 245,946 | +0.04(+1.09%) |
Mar 22, 2019 | 3.830 | 3.890 | 3.660 | 3.670 | 246,500 | -0.16(-4.18%) |
Mar 21, 2019 | 4.020 | 4.030 | 3.805 | 3.830 | 211,306 | -0.17(-4.25%) |
Mar 20, 2019 | 3.910 | 4.100 | 3.880 | 4.000 | 327,757 | +0.10(+2.56%) |
Mar 19, 2019 | 3.820 | 3.940 | 3.760 | 3.900 | 372,447 | +0.09(+2.36%) |
Mar 18, 2019 | 3.640 | 3.840 | 3.640 | 3.810 | 275,724 | +0.15(+4.10%) |
Mar 15, 2019 | 3.810 | 3.810 | 3.660 | 3.660 | 436,600 | -0.14(-3.68%) |
Mar 14, 2019 | 3.790 | 3.920 | 3.750 | 3.800 | 248,840 | -0.05(-1.30%) |
Mar 13, 2019 | 3.430 | 3.870 | 3.300 | 3.850 | 745,915 | +0.18(+4.90%) |
Mar 12, 2019 | 3.720 | 3.760 | 3.430 | 3.670 | 1,065,189 | -0.01(-0.27%) |
Mar 11, 2019 | 3.740 | 3.760 | 3.480 | 3.680 | 497,763 | -0.06(-1.60%) |
Mar 08, 2019 | 3.780 | 3.800 | 3.680 | 3.740 | 231,100 | -0.06(-1.58%) |
Mar 07, 2019 | 3.910 | 3.940 | 3.760 | 3.800 | 238,701 | -0.11(-2.81%) |
Mar 06, 2019 | 4.020 | 4.020 | 3.840 | 3.910 | 306,149 | -0.10(-2.49%) |
Mar 05, 2019 | 4.000 | 4.090 | 3.960 | 4.010 | 206,714 | -0.01(-0.25%) |
Mar 04, 2019 | 4.020 | 4.090 | 3.840 | 4.020 | 238,843 | -0.03(-0.74%) |
Mar 01, 2019 | 4.080 | 4.150 | 4.040 | 4.050 | 249,300 | +0.03(+0.75%) |
Feb 28, 2019 | 4.050 | 4.080 | 3.930 | 4.020 | 339,465 | -0.03(-0.74%) |
Feb 27, 2019 | 4.100 | 4.180 | 4.010 | 4.050 | 480,109 | -0.06(-1.46%) |
Feb 26, 2019 | 4.160 | 4.210 | 4.080 | 4.110 | 379,388 | -0.06(-1.44%) |
Feb 25, 2019 | 4.290 | 4.310 | 4.150 | 4.170 | 259,571 | -0.10(-2.34%) |
Feb 22, 2019 | 4.320 | 4.340 | 4.230 | 4.270 | 194,800 | -0.05(-1.16%) |
Feb 21, 2019 | 4.380 | 4.410 | 4.270 | 4.320 | 96,352 | -0.07(-1.59%) |
Feb 20, 2019 | 4.410 | 4.450 | 4.340 | 4.390 | 251,357 | -0.01(-0.23%) |
Feb 19, 2019 | 4.400 | 4.530 | 4.360 | 4.400 | 307,658 | -0.02(-0.45%) |
Feb 15, 2019 | 4.330 | 4.500 | 4.300 | 4.420 | 353,200 | +0.11(+2.55%) |
Feb 14, 2019 | 4.210 | 4.370 | 4.190 | 4.310 | 299,861 | +0.09(+2.13%) |
Feb 13, 2019 | 4.310 | 4.330 | 4.190 | 4.220 | 343,062 | -0.08(-1.86%) |
Feb 12, 2019 | 4.280 | 4.360 | 4.260 | 4.300 | 290,696 | +0.04(+0.94%) |
Feb 11, 2019 | 4.290 | 4.360 | 4.190 | 4.260 | 363,750 | -0.01(-0.23%) |
Feb 08, 2019 | 4.280 | 4.300 | 4.200 | 4.270 | 130,800 | -0.02(-0.47%) |
Feb 07, 2019 | 4.350 | 4.460 | 4.260 | 4.290 | 229,065 | -0.08(-1.83%) |
Feb 06, 2019 | 4.240 | 4.390 | 4.140 | 4.370 | 515,095 | +0.13(+3.07%) |
Feb 05, 2019 | 4.370 | 4.440 | 4.200 | 4.240 | 478,654 | -0.15(-3.42%) |
Feb 04, 2019 | 4.470 | 4.470 | 4.340 | 4.390 | 240,536 | -0.05(-1.13%) |