Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.080 | 5.240 | 4.720 | 4.840 | 11,188 | -0.20(-3.97%) |
Apr 29, 2019 | 4.920 | 5.280 | 4.640 | 5.040 | 28,412 | +0.12(+2.44%) |
Apr 26, 2019 | 5.120 | 5.120 | 4.800 | 4.920 | 11,825 | -0.13(-2.65%) |
Apr 25, 2019 | 5.280 | 5.280 | 4.680 | 5.054 | 15,941 | -0.23(-4.28%) |
Apr 24, 2019 | 5.360 | 5.360 | 5.160 | 5.280 | 10,781 | -0.04(-0.75%) |
Apr 23, 2019 | 5.560 | 5.640 | 4.800 | 5.320 | 28,556 | -0.20(-3.62%) |
Apr 22, 2019 | 5.400 | 5.560 | 5.240 | 5.520 | 8,838 | +0.16(+2.99%) |
Apr 18, 2019 | 5.040 | 5.360 | 5.040 | 5.360 | 13,375 | +0.36(+7.20%) |
Apr 17, 2019 | 5.400 | 5.440 | 4.880 | 5.000 | 12,974 | -0.44(-8.09%) |
Apr 16, 2019 | 5.720 | 5.720 | 5.360 | 5.440 | 18,653 | -0.16(-2.86%) |
Apr 15, 2019 | 5.880 | 5.920 | 5.320 | 5.600 | 21,996 | -0.32(-5.41%) |
Apr 12, 2019 | 5.880 | 6.200 | 5.704 | 5.920 | 35,225 | +0.00(+0.00%) |
Apr 11, 2019 | 5.800 | 6.200 | 5.760 | 5.920 | 70,916 | +0.16(+2.78%) |
Apr 10, 2019 | 5.720 | 5.880 | 5.600 | 5.760 | 65,353 | +0.16(+2.86%) |
Apr 09, 2019 | 5.480 | 5.600 | 5.120 | 5.600 | 51,578 | +0.28(+5.26%) |
Apr 08, 2019 | 5.360 | 5.440 | 5.200 | 5.320 | 38,949 | +0.00(+0.00%) |
Apr 05, 2019 | 5.400 | 5.520 | 5.169 | 5.320 | 53,625 | -0.12(-2.21%) |
Apr 04, 2019 | 4.880 | 5.720 | 4.640 | 5.440 | 153,049 | +0.56(+11.48%) |
Apr 03, 2019 | 4.720 | 4.960 | 4.680 | 4.880 | 25,568 | +0.20(+4.27%) |
Apr 02, 2019 | 4.640 | 5.000 | 4.640 | 4.680 | 29,820 | +0.00(+0.00%) |
Apr 01, 2019 | 4.720 | 4.840 | 4.600 | 4.680 | 27,733 | +0.04(+0.86%) |
Mar 29, 2019 | 4.480 | 4.920 | 4.440 | 4.640 | 32,750 | +0.16(+3.57%) |
Mar 28, 2019 | 4.760 | 4.760 | 4.400 | 4.480 | 33,019 | -0.32(-6.67%) |
Mar 27, 2019 | 4.600 | 5.560 | 4.520 | 4.800 | 165,391 | +0.44(+10.09%) |
Mar 26, 2019 | 4.320 | 4.440 | 4.240 | 4.360 | 57,356 | +0.04(+0.93%) |
Mar 25, 2019 | 4.320 | 4.760 | 4.200 | 4.320 | 31,264 | +0.00(+0.00%) |
Mar 22, 2019 | 4.240 | 4.480 | 4.240 | 4.320 | 31,275 | -0.08(-1.82%) |
Mar 21, 2019 | 4.000 | 4.640 | 3.800 | 4.400 | 120,203 | -1.00(-18.52%) |
Mar 20, 2019 | 5.480 | 5.600 | 5.200 | 5.400 | 36,045 | -0.12(-2.17%) |
Mar 19, 2019 | 5.920 | 6.080 | 5.480 | 5.520 | 22,210 | -0.44(-7.38%) |
Mar 18, 2019 | 5.800 | 5.960 | 5.480 | 5.960 | 22,846 | +0.16(+2.76%) |
Mar 15, 2019 | 5.400 | 6.120 | 5.320 | 5.800 | 80,525 | +0.32(+5.84%) |
Mar 14, 2019 | 5.520 | 5.640 | 5.280 | 5.480 | 38,164 | -0.08(-1.44%) |
Mar 13, 2019 | 5.760 | 5.800 | 5.440 | 5.560 | 67,500 | -0.32(-5.44%) |
Mar 12, 2019 | 6.360 | 6.600 | 5.640 | 5.880 | 245,157 | -0.88(-13.02%) |
Mar 11, 2019 | 6.120 | 6.960 | 5.040 | 6.760 | 594,208 | +1.92(+39.67%) |
Mar 08, 2019 | 4.240 | 5.200 | 4.120 | 4.840 | 168,475 | +0.52(+12.04%) |
Mar 07, 2019 | 4.040 | 4.600 | 3.922 | 4.320 | 99,408 | +0.24(+5.88%) |
Mar 06, 2019 | 4.040 | 4.120 | 4.040 | 4.080 | 2,303 | -0.08(-1.92%) |
Mar 05, 2019 | 4.000 | 4.160 | 3.976 | 4.160 | 5,940 | +0.06(+1.46%) |
Mar 04, 2019 | 4.120 | 4.160 | 4.000 | 4.100 | 7,315 | -0.02(-0.49%) |
Mar 01, 2019 | 4.080 | 4.160 | 4.080 | 4.120 | 4,100 | +0.00(+0.00%) |
Feb 28, 2019 | 4.120 | 4.133 | 4.040 | 4.120 | 8,627 | -0.08(-1.90%) |
Feb 27, 2019 | 4.160 | 4.240 | 4.120 | 4.200 | 5,129 | -0.08(-1.87%) |
Feb 26, 2019 | 4.120 | 4.320 | 4.120 | 4.280 | 8,761 | +0.12(+2.88%) |
Feb 25, 2019 | 4.280 | 4.280 | 4.080 | 4.160 | 19,874 | -0.12(-2.80%) |
Feb 22, 2019 | 4.320 | 4.480 | 4.200 | 4.280 | 9,100 | -0.16(-3.60%) |
Feb 21, 2019 | 4.280 | 4.520 | 4.240 | 4.440 | 14,465 | +0.12(+2.78%) |
Feb 20, 2019 | 4.200 | 4.320 | 4.160 | 4.320 | 8,381 | +0.00(+0.00%) |
Feb 19, 2019 | 4.080 | 4.400 | 4.080 | 4.320 | 27,772 | +0.24(+5.88%) |
Feb 15, 2019 | 4.040 | 4.200 | 4.000 | 4.080 | 11,325 | -0.12(-2.86%) |
Feb 14, 2019 | 4.120 | 4.240 | 4.040 | 4.200 | 16,610 | +0.12(+2.94%) |
Feb 13, 2019 | 4.080 | 4.280 | 4.040 | 4.080 | 10,680 | -0.04(-0.97%) |
Feb 12, 2019 | 4.200 | 4.200 | 4.040 | 4.120 | 18,077 | +0.04(+1.10%) |
Feb 11, 2019 | 4.000 | 4.160 | 4.000 | 4.075 | 9,681 | +0.04(+0.87%) |
Feb 08, 2019 | 4.040 | 4.080 | 4.000 | 4.040 | 6,250 | -0.04(-0.98%) |
Feb 07, 2019 | 4.040 | 4.200 | 3.984 | 4.080 | 11,899 | -0.02(-0.50%) |
Feb 06, 2019 | 4.040 | 4.200 | 4.040 | 4.100 | 32,401 | +0.10(+2.51%) |
Feb 05, 2019 | 4.080 | 4.120 | 3.920 | 4.000 | 20,200 | -0.12(-2.91%) |
Feb 04, 2019 | 4.320 | 4.342 | 4.040 | 4.120 | 19,845 | -0.04(-0.96%) |