Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.150 | 5.215 | 5.122 | 5.180 | 16,906 | -0.01(-0.19%) |
Apr 29, 2019 | 5.220 | 5.288 | 5.100 | 5.190 | 53,602 | +0.07(+1.37%) |
Apr 26, 2019 | 5.370 | 5.390 | 5.120 | 5.120 | 62,600 | -0.27(-5.01%) |
Apr 25, 2019 | 5.360 | 5.400 | 5.260 | 5.390 | 61,078 | +0.03(+0.56%) |
Apr 24, 2019 | 5.340 | 5.410 | 5.340 | 5.360 | 28,006 | -0.01(-0.19%) |
Apr 23, 2019 | 5.350 | 5.499 | 5.330 | 5.370 | 116,967 | -0.02(-0.37%) |
Apr 22, 2019 | 5.100 | 5.490 | 5.100 | 5.390 | 206,120 | +0.32(+6.31%) |
Apr 18, 2019 | 5.000 | 5.140 | 5.000 | 5.070 | 87,100 | +0.10(+2.01%) |
Apr 17, 2019 | 4.930 | 5.030 | 4.920 | 4.970 | 113,477 | +0.05(+1.02%) |
Apr 16, 2019 | 4.920 | 4.930 | 4.890 | 4.920 | 73,099 | -0.02(-0.40%) |
Apr 15, 2019 | 4.910 | 4.950 | 4.860 | 4.940 | 49,303 | +0.08(+1.65%) |
Apr 12, 2019 | 4.900 | 4.950 | 4.837 | 4.860 | 36,300 | -0.06(-1.22%) |
Apr 11, 2019 | 4.830 | 4.980 | 4.810 | 4.920 | 45,547 | +0.13(+2.71%) |
Apr 10, 2019 | 4.850 | 4.940 | 4.766 | 4.790 | 82,970 | -0.07(-1.44%) |
Apr 09, 2019 | 4.960 | 5.010 | 4.850 | 4.860 | 64,024 | -0.16(-3.19%) |
Apr 08, 2019 | 5.050 | 5.050 | 4.830 | 5.020 | 85,501 | +0.02(+0.40%) |
Apr 05, 2019 | 4.960 | 5.060 | 4.940 | 5.000 | 79,300 | +0.00(+0.00%) |
Apr 04, 2019 | 5.130 | 5.140 | 4.990 | 5.000 | 128,043 | -0.05(-0.99%) |
Apr 03, 2019 | 5.000 | 5.150 | 4.841 | 5.050 | 242,362 | +0.12(+2.43%) |
Apr 02, 2019 | 4.580 | 5.000 | 4.580 | 4.930 | 391,457 | +0.40(+8.83%) |
Apr 01, 2019 | 4.410 | 4.540 | 4.340 | 4.530 | 155,870 | +0.12(+2.72%) |
Mar 29, 2019 | 4.500 | 4.520 | 4.395 | 4.410 | 84,600 | -0.11(-2.43%) |
Mar 28, 2019 | 4.560 | 4.600 | 4.427 | 4.520 | 71,713 | -0.02(-0.44%) |
Mar 27, 2019 | 4.580 | 4.580 | 4.460 | 4.540 | 28,019 | -0.01(-0.22%) |
Mar 26, 2019 | 4.570 | 4.590 | 4.500 | 4.550 | 30,125 | -0.02(-0.44%) |
Mar 25, 2019 | 4.630 | 4.630 | 4.409 | 4.570 | 60,324 | -0.05(-1.08%) |
Mar 22, 2019 | 4.650 | 4.650 | 4.480 | 4.620 | 61,600 | -0.02(-0.43%) |
Mar 21, 2019 | 4.400 | 4.780 | 4.400 | 4.640 | 158,529 | +0.26(+5.94%) |
Mar 20, 2019 | 4.800 | 4.810 | 4.350 | 4.380 | 257,944 | -0.31(-6.61%) |
Mar 19, 2019 | 4.760 | 4.790 | 4.550 | 4.690 | 140,403 | -0.03(-0.64%) |
Mar 18, 2019 | 4.780 | 4.850 | 4.600 | 4.720 | 104,586 | +0.02(+0.43%) |
Mar 15, 2019 | 4.650 | 4.840 | 4.510 | 4.700 | 117,500 | +0.24(+5.38%) |
Mar 14, 2019 | 4.600 | 4.640 | 4.460 | 4.460 | 45,803 | -0.13(-2.83%) |
Mar 13, 2019 | 4.600 | 4.740 | 4.550 | 4.590 | 37,258 | +0.02(+0.44%) |
Mar 12, 2019 | 4.450 | 4.585 | 4.450 | 4.570 | 47,821 | +0.17(+3.86%) |
Mar 11, 2019 | 4.350 | 4.510 | 4.350 | 4.400 | 65,402 | -0.03(-0.68%) |
Mar 08, 2019 | 4.390 | 4.508 | 4.300 | 4.430 | 68,700 | -0.03(-0.67%) |
Mar 07, 2019 | 4.410 | 4.585 | 4.410 | 4.460 | 25,714 | +0.00(+0.00%) |
Mar 06, 2019 | 4.370 | 4.565 | 4.370 | 4.460 | 23,829 | +0.02(+0.45%) |
Mar 05, 2019 | 4.460 | 4.520 | 4.250 | 4.440 | 45,684 | +0.03(+0.68%) |
Mar 04, 2019 | 4.400 | 4.477 | 4.310 | 4.410 | 87,045 | -0.02(-0.45%) |
Mar 01, 2019 | 4.410 | 4.480 | 4.360 | 4.430 | 22,200 | +0.01(+0.23%) |
Feb 28, 2019 | 4.540 | 4.540 | 4.270 | 4.420 | 49,046 | -0.05(-1.12%) |
Feb 27, 2019 | 4.490 | 4.530 | 4.410 | 4.470 | 28,384 | +0.00(+0.00%) |
Feb 26, 2019 | 4.420 | 4.516 | 4.420 | 4.470 | 20,960 | +0.02(+0.45%) |
Feb 25, 2019 | 4.430 | 4.540 | 4.430 | 4.450 | 23,478 | -0.03(-0.67%) |
Feb 22, 2019 | 4.550 | 4.560 | 4.270 | 4.480 | 53,800 | -0.05(-1.10%) |
Feb 21, 2019 | 4.580 | 4.670 | 4.530 | 4.530 | 28,310 | -0.02(-0.44%) |
Feb 20, 2019 | 4.730 | 4.750 | 4.550 | 4.550 | 31,819 | -0.12(-2.57%) |
Feb 19, 2019 | 4.750 | 4.750 | 4.600 | 4.670 | 72,414 | -0.01(-0.21%) |
Feb 15, 2019 | 4.700 | 4.800 | 4.660 | 4.680 | 30,000 | +0.00(+0.00%) |
Feb 14, 2019 | 4.660 | 4.715 | 4.620 | 4.680 | 20,965 | +0.06(+1.30%) |
Feb 13, 2019 | 4.450 | 4.850 | 4.450 | 4.620 | 117,359 | +0.14(+3.12%) |
Feb 12, 2019 | 4.410 | 4.540 | 4.390 | 4.480 | 33,920 | +0.12(+2.75%) |
Feb 11, 2019 | 4.300 | 4.550 | 4.300 | 4.360 | 40,251 | +0.06(+1.40%) |
Feb 08, 2019 | 4.310 | 4.380 | 4.280 | 4.300 | 32,700 | -0.08(-1.83%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.260 | 4.380 | 31,586 | -0.03(-0.68%) |
Feb 06, 2019 | 4.350 | 4.458 | 4.270 | 4.410 | 47,333 | +0.07(+1.61%) |
Feb 05, 2019 | 4.140 | 4.350 | 4.090 | 4.340 | 57,643 | +0.22(+5.34%) |
Feb 04, 2019 | 4.050 | 4.150 | 4.050 | 4.120 | 40,810 | -0.01(-0.24%) |