Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.031 | 5.301 | 4.895 | 5.098 | 23,952 | +0.14(+2.73%) |
Apr 29, 2019 | 4.827 | 5.099 | 4.759 | 4.963 | 33,913 | +0.07(+1.39%) |
Apr 26, 2019 | 4.851 | 4.921 | 4.759 | 4.895 | 5,516 | -0.11(-2.21%) |
Apr 25, 2019 | 4.909 | 5.005 | 4.768 | 5.005 | 3,874 | +0.10(+2.08%) |
Apr 24, 2019 | 4.997 | 4.997 | 4.904 | 4.904 | 2,071 | -0.06(-1.21%) |
Apr 23, 2019 | 4.840 | 5.090 | 4.840 | 4.963 | 6,156 | +0.00(+0.01%) |
Apr 22, 2019 | 4.963 | 4.963 | 4.827 | 4.963 | 7,781 | +0.03(+0.69%) |
Apr 18, 2019 | 4.759 | 4.963 | 4.725 | 4.929 | 5,457 | +0.20(+4.29%) |
Apr 17, 2019 | 4.778 | 4.895 | 4.678 | 4.726 | 2,364 | -0.12(-2.54%) |
Apr 16, 2019 | 4.929 | 5.088 | 4.759 | 4.849 | 8,809 | -0.11(-2.29%) |
Apr 15, 2019 | 4.963 | 5.099 | 4.759 | 4.963 | 16,247 | -0.07(-1.35%) |
Apr 12, 2019 | 4.981 | 5.152 | 4.895 | 5.031 | 11,517 | +0.03(+0.68%) |
Apr 11, 2019 | 5.033 | 5.099 | 4.963 | 4.997 | 4,081 | -0.06(-1.28%) |
Apr 10, 2019 | 5.099 | 5.167 | 5.035 | 5.061 | 4,158 | +0.03(+0.61%) |
Apr 09, 2019 | 4.861 | 5.303 | 4.852 | 5.031 | 45,251 | +0.07(+1.37%) |
Apr 08, 2019 | 4.895 | 5.031 | 4.759 | 4.963 | 12,085 | +0.07(+1.39%) |
Apr 05, 2019 | 4.963 | 4.980 | 4.827 | 4.895 | 6,295 | +0.07(+1.38%) |
Apr 04, 2019 | 4.783 | 4.963 | 4.759 | 4.828 | 16,776 | +0.07(+1.44%) |
Apr 03, 2019 | 4.759 | 4.963 | 4.691 | 4.759 | 4,172 | -0.07(-1.39%) |
Apr 02, 2019 | 4.793 | 4.963 | 4.759 | 4.827 | 9,505 | -0.11(-2.19%) |
Apr 01, 2019 | 4.827 | 5.031 | 4.827 | 4.935 | 12,582 | +0.17(+3.66%) |
Mar 29, 2019 | 4.893 | 5.097 | 4.761 | 4.761 | 6,840 | -0.07(-1.39%) |
Mar 28, 2019 | 5.099 | 5.099 | 4.761 | 4.828 | 14,120 | -0.13(-2.71%) |
Mar 27, 2019 | 4.861 | 5.574 | 4.691 | 4.963 | 54,340 | +0.34(+7.35%) |
Mar 26, 2019 | 4.555 | 5.031 | 4.555 | 4.623 | 33,108 | +0.03(+0.74%) |
Mar 25, 2019 | 4.759 | 4.861 | 4.555 | 4.589 | 5,570 | -0.03(-0.74%) |
Mar 22, 2019 | 4.982 | 5.097 | 4.555 | 4.623 | 23,109 | -0.06(-1.29%) |
Mar 21, 2019 | 4.292 | 5.084 | 4.292 | 4.683 | 90,565 | +0.21(+4.74%) |
Mar 20, 2019 | 4.426 | 4.487 | 4.292 | 4.471 | 14,234 | +0.03(+0.57%) |
Mar 19, 2019 | 4.677 | 4.677 | 4.419 | 4.446 | 7,869 | -0.05(-1.07%) |
Mar 18, 2019 | 4.487 | 4.712 | 4.419 | 4.494 | 14,041 | -0.03(-0.66%) |
Mar 15, 2019 | 4.419 | 4.935 | 4.419 | 4.524 | 44,791 | +0.04(+0.83%) |
Mar 14, 2019 | 4.623 | 4.623 | 4.419 | 4.487 | 20,897 | -0.14(-2.94%) |
Mar 13, 2019 | 4.555 | 4.895 | 4.555 | 4.623 | 13,930 | -0.13(-2.69%) |
Mar 12, 2019 | 5.099 | 5.468 | 4.421 | 4.751 | 46,771 | -0.28(-5.57%) |
Mar 11, 2019 | 5.371 | 5.710 | 4.895 | 5.031 | 95,699 | +0.40(+8.74%) |
Mar 08, 2019 | 4.895 | 5.574 | 4.470 | 4.626 | 127,799 | -0.66(-12.41%) |
Mar 07, 2019 | 4.147 | 6.661 | 4.095 | 5.282 | 170,789 | +1.13(+27.36%) |
Mar 06, 2019 | 4.182 | 4.235 | 4.146 | 4.147 | 5,184 | -0.20(-4.51%) |
Mar 05, 2019 | 4.148 | 4.343 | 3.945 | 4.343 | 7,506 | +0.20(+4.72%) |
Mar 04, 2019 | 4.215 | 4.296 | 4.079 | 4.147 | 2,657 | -0.10(-2.40%) |
Mar 01, 2019 | 3.957 | 4.317 | 3.957 | 4.249 | 3,192 | -0.03(-0.79%) |
Feb 28, 2019 | 4.147 | 4.376 | 3.943 | 4.283 | 10,299 | +0.07(+1.58%) |
Feb 27, 2019 | 4.126 | 4.377 | 4.080 | 4.216 | 4,953 | +0.07(+1.67%) |
Feb 26, 2019 | 3.943 | 4.215 | 3.943 | 4.147 | 3,824 | -0.06(-1.52%) |
Feb 25, 2019 | 4.079 | 4.215 | 3.909 | 4.211 | 15,222 | +0.10(+2.38%) |
Feb 22, 2019 | 4.154 | 4.215 | 3.739 | 4.113 | 20,181 | -0.13(-2.97%) |
Feb 21, 2019 | 4.279 | 4.435 | 4.216 | 4.239 | 5,720 | -0.06(-1.42%) |
Feb 20, 2019 | 4.351 | 4.622 | 4.147 | 4.300 | 31,026 | -0.46(-9.64%) |
Feb 19, 2019 | 4.963 | 4.963 | 4.555 | 4.759 | 14,073 | +0.00(+0.00%) |
Feb 15, 2019 | 4.351 | 4.963 | 4.351 | 4.759 | 9,223 | +0.27(+6.06%) |
Feb 14, 2019 | 4.351 | 4.623 | 4.283 | 4.487 | 7,905 | +0.00(+0.00%) |
Feb 13, 2019 | 4.358 | 4.487 | 4.350 | 4.487 | 3,809 | +0.07(+1.52%) |
Feb 12, 2019 | 4.419 | 4.480 | 4.283 | 4.419 | 3,249 | +0.03(+0.62%) |
Feb 11, 2019 | 4.485 | 4.485 | 4.215 | 4.392 | 4,566 | +0.11(+2.56%) |
Feb 08, 2019 | 4.283 | 4.487 | 4.283 | 4.283 | 1,309 | +0.03(+0.80%) |
Feb 07, 2019 | 4.283 | 4.470 | 4.215 | 4.249 | 11,042 | -0.24(-5.30%) |
Feb 06, 2019 | 4.774 | 4.851 | 4.215 | 4.487 | 6,764 | -0.29(-6.01%) |
Feb 05, 2019 | 4.851 | 4.915 | 4.774 | 4.774 | 5,711 | -0.05(-1.10%) |
Feb 04, 2019 | 4.827 | 4.963 | 4.827 | 4.827 | 6,538 | -0.11(-2.20%) |