Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.001 | 5.099 | 4.806 | 4.826 | 388,341 | -0.18(-3.51%) |
Apr 29, 2019 | 4.991 | 5.099 | 4.972 | 5.001 | 258,062 | +0.03(+0.59%) |
Apr 26, 2019 | 4.943 | 5.050 | 4.767 | 4.972 | 420,470 | +0.02(+0.39%) |
Apr 25, 2019 | 5.410 | 5.410 | 4.938 | 4.952 | 395,272 | -0.53(-9.61%) |
Apr 24, 2019 | 5.713 | 5.713 | 5.376 | 5.479 | 390,495 | -0.25(-4.42%) |
Apr 23, 2019 | 5.713 | 5.810 | 5.537 | 5.732 | 260,750 | -0.08(-1.34%) |
Apr 22, 2019 | 5.995 | 6.137 | 5.761 | 5.810 | 347,593 | -0.19(-3.09%) |
Apr 18, 2019 | 5.908 | 6.073 | 5.771 | 5.995 | 410,930 | +0.07(+1.15%) |
Apr 17, 2019 | 5.810 | 6.103 | 5.771 | 5.927 | 416,491 | +0.09(+1.50%) |
Apr 16, 2019 | 5.771 | 5.917 | 5.625 | 5.839 | 310,555 | +0.10(+1.70%) |
Apr 15, 2019 | 5.654 | 5.849 | 5.488 | 5.742 | 305,813 | +0.11(+1.90%) |
Apr 12, 2019 | 5.674 | 5.966 | 5.547 | 5.635 | 354,409 | +0.02(+0.35%) |
Apr 11, 2019 | 5.566 | 5.752 | 5.527 | 5.615 | 297,912 | +0.05(+0.88%) |
Apr 10, 2019 | 5.420 | 5.635 | 5.420 | 5.566 | 286,290 | +0.14(+2.51%) |
Apr 09, 2019 | 5.625 | 5.644 | 5.313 | 5.430 | 304,607 | -0.26(-4.62%) |
Apr 08, 2019 | 5.654 | 5.730 | 5.527 | 5.693 | 342,648 | +0.01(+0.17%) |
Apr 05, 2019 | 5.732 | 5.830 | 5.615 | 5.683 | 241,265 | -0.07(-1.19%) |
Apr 04, 2019 | 5.518 | 5.752 | 5.262 | 5.752 | 435,787 | +0.13(+2.25%) |
Apr 03, 2019 | 5.518 | 5.849 | 5.518 | 5.625 | 538,833 | +0.16(+2.85%) |
Apr 02, 2019 | 5.229 | 5.507 | 5.220 | 5.469 | 583,271 | +0.18(+3.45%) |
Apr 01, 2019 | 4.557 | 5.325 | 4.519 | 5.287 | 1,023,194 | +0.72(+15.76%) |
Mar 29, 2019 | 4.442 | 4.634 | 4.346 | 4.567 | 581,885 | +0.12(+2.81%) |
Mar 28, 2019 | 4.423 | 4.577 | 4.346 | 4.442 | 347,478 | +0.04(+0.87%) |
Mar 27, 2019 | 4.298 | 4.490 | 4.241 | 4.404 | 428,895 | +0.12(+2.68%) |
Mar 26, 2019 | 4.346 | 4.481 | 4.111 | 4.289 | 538,077 | -0.03(-0.67%) |
Mar 25, 2019 | 4.605 | 4.615 | 4.289 | 4.318 | 475,619 | -0.31(-6.64%) |
Mar 22, 2019 | 4.941 | 4.941 | 4.605 | 4.625 | 455,877 | -0.34(-6.77%) |
Mar 21, 2019 | 4.989 | 5.066 | 4.922 | 4.960 | 331,936 | -0.08(-1.52%) |
Mar 20, 2019 | 5.248 | 5.248 | 4.874 | 5.037 | 416,767 | -0.19(-3.67%) |
Mar 19, 2019 | 4.893 | 5.248 | 4.893 | 5.229 | 718,900 | +0.35(+7.07%) |
Mar 18, 2019 | 4.817 | 4.912 | 4.721 | 4.884 | 762,835 | +0.05(+0.99%) |
Mar 15, 2019 | 4.625 | 4.836 | 4.481 | 4.836 | 1,478,944 | +0.24(+5.22%) |
Mar 14, 2019 | 4.874 | 4.892 | 4.529 | 4.596 | 677,069 | -0.35(-7.17%) |
Mar 13, 2019 | 4.912 | 4.989 | 4.807 | 4.951 | 516,859 | +0.02(+0.39%) |
Mar 12, 2019 | 4.999 | 5.085 | 4.874 | 4.932 | 433,020 | -0.07(-1.34%) |
Mar 11, 2019 | 5.172 | 5.229 | 4.922 | 4.999 | 491,663 | -0.22(-4.23%) |
Mar 08, 2019 | 5.162 | 5.277 | 4.912 | 5.220 | 639,938 | -0.05(-0.91%) |
Mar 07, 2019 | 5.920 | 6.299 | 5.162 | 5.267 | 1,699,311 | +0.11(+2.04%) |
Mar 06, 2019 | 5.325 | 5.440 | 5.066 | 5.162 | 809,647 | -0.17(-3.24%) |
Mar 05, 2019 | 5.421 | 5.555 | 5.210 | 5.335 | 477,508 | -0.09(-1.59%) |
Mar 04, 2019 | 5.853 | 5.920 | 5.315 | 5.421 | 668,336 | -0.39(-6.77%) |
Mar 01, 2019 | 5.949 | 6.256 | 5.757 | 5.814 | 550,096 | -0.12(-2.10%) |
Feb 28, 2019 | 6.428 | 6.438 | 5.824 | 5.939 | 944,482 | -0.54(-8.30%) |
Feb 27, 2019 | 6.879 | 7.004 | 6.428 | 6.476 | 869,585 | -0.34(-4.93%) |
Feb 26, 2019 | 6.352 | 7.004 | 6.035 | 6.812 | 1,979,222 | +0.39(+6.13%) |
Feb 25, 2019 | 6.476 | 6.860 | 6.342 | 6.419 | 661,955 | +0.09(+1.36%) |
Feb 22, 2019 | 5.930 | 6.438 | 5.891 | 6.332 | 795,336 | +0.52(+8.91%) |
Feb 21, 2019 | 5.469 | 6.064 | 5.469 | 5.814 | 744,237 | +0.35(+6.32%) |
Feb 20, 2019 | 5.200 | 5.584 | 5.200 | 5.469 | 367,901 | +0.33(+6.34%) |
Feb 19, 2019 | 4.874 | 5.229 | 4.874 | 5.143 | 257,723 | +0.25(+5.10%) |
Feb 15, 2019 | 4.817 | 4.960 | 4.788 | 4.893 | 205,009 | +0.13(+2.82%) |
Feb 14, 2019 | 4.730 | 4.893 | 4.692 | 4.759 | 247,372 | +0.02(+0.40%) |
Feb 13, 2019 | 4.673 | 4.788 | 4.673 | 4.740 | 333,094 | +0.08(+1.65%) |
Feb 12, 2019 | 4.615 | 4.730 | 4.615 | 4.663 | 214,278 | +0.09(+1.89%) |
Feb 11, 2019 | 4.490 | 4.644 | 4.481 | 4.577 | 293,565 | +0.10(+2.14%) |
Feb 08, 2019 | 4.663 | 4.663 | 4.318 | 4.481 | 321,532 | -0.17(-3.71%) |
Feb 07, 2019 | 4.836 | 4.845 | 4.481 | 4.653 | 400,409 | -0.25(-5.09%) |
Feb 06, 2019 | 4.893 | 4.989 | 4.845 | 4.903 | 127,087 | +0.01(+0.20%) |
Feb 05, 2019 | 4.893 | 4.989 | 4.797 | 4.893 | 175,543 | +0.02(+0.39%) |
Feb 04, 2019 | 4.864 | 5.018 | 4.826 | 4.874 | 261,675 | +0.02(+0.40%) |