Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.450 | 4.495 | 4.070 | 4.180 | 206,443 | -0.23(-5.22%) |
Apr 29, 2019 | 4.430 | 4.670 | 4.270 | 4.410 | 123,466 | -0.03(-0.68%) |
Apr 26, 2019 | 4.240 | 4.560 | 4.050 | 4.440 | 206,400 | +0.09(+2.07%) |
Apr 25, 2019 | 5.080 | 5.100 | 4.180 | 4.350 | 433,538 | -0.68(-13.52%) |
Apr 24, 2019 | 4.750 | 5.100 | 4.750 | 5.030 | 255,940 | +0.22(+4.57%) |
Apr 23, 2019 | 5.350 | 5.350 | 4.750 | 4.810 | 763,701 | -0.56(-10.43%) |
Apr 22, 2019 | 4.180 | 5.640 | 4.120 | 5.370 | 2,123,229 | +1.51(+39.12%) |
Apr 18, 2019 | 3.620 | 3.900 | 3.300 | 3.860 | 270,700 | +0.22(+6.04%) |
Apr 17, 2019 | 3.820 | 3.870 | 3.490 | 3.640 | 170,466 | -0.17(-4.46%) |
Apr 16, 2019 | 3.400 | 3.830 | 3.240 | 3.810 | 161,133 | +0.40(+11.73%) |
Apr 15, 2019 | 3.700 | 3.701 | 3.140 | 3.410 | 237,676 | -0.29(-7.84%) |
Apr 12, 2019 | 3.840 | 3.930 | 3.430 | 3.700 | 246,300 | -0.03(-0.80%) |
Apr 11, 2019 | 3.930 | 3.956 | 3.690 | 3.730 | 117,904 | -0.18(-4.60%) |
Apr 10, 2019 | 4.000 | 4.270 | 3.685 | 3.910 | 407,751 | -0.06(-1.51%) |
Apr 09, 2019 | 4.530 | 4.530 | 3.890 | 3.970 | 433,847 | -0.61(-13.32%) |
Apr 08, 2019 | 4.510 | 4.650 | 4.330 | 4.580 | 138,119 | +0.06(+1.33%) |
Apr 05, 2019 | 4.260 | 4.640 | 4.250 | 4.520 | 202,600 | +0.20(+4.63%) |
Apr 04, 2019 | 4.680 | 4.700 | 4.250 | 4.320 | 279,372 | -0.36(-7.69%) |
Apr 03, 2019 | 4.250 | 5.180 | 4.250 | 4.680 | 475,837 | +0.46(+10.90%) |
Apr 02, 2019 | 4.110 | 4.420 | 4.080 | 4.220 | 167,095 | +0.13(+3.18%) |
Apr 01, 2019 | 4.050 | 4.320 | 3.950 | 4.090 | 196,546 | +0.03(+0.74%) |
Mar 29, 2019 | 4.420 | 4.490 | 3.910 | 4.060 | 252,900 | -0.31(-7.09%) |
Mar 28, 2019 | 4.080 | 4.420 | 3.980 | 4.370 | 244,640 | +0.17(+4.05%) |
Mar 27, 2019 | 4.320 | 4.420 | 3.800 | 4.200 | 311,860 | -0.12(-2.78%) |
Mar 26, 2019 | 4.030 | 4.650 | 3.980 | 4.320 | 525,552 | +0.44(+11.34%) |
Mar 25, 2019 | 4.750 | 4.750 | 3.870 | 3.880 | 604,183 | -0.91(-19.00%) |
Mar 22, 2019 | 5.690 | 5.810 | 4.650 | 4.790 | 580,100 | -1.01(-17.41%) |
Mar 21, 2019 | 5.980 | 6.030 | 5.450 | 5.800 | 220,931 | -0.10(-1.69%) |
Mar 20, 2019 | 5.610 | 6.040 | 5.520 | 5.900 | 193,556 | +0.30(+5.36%) |
Mar 19, 2019 | 5.600 | 6.000 | 5.530 | 5.600 | 240,213 | -0.18(-3.11%) |
Mar 18, 2019 | 6.190 | 6.200 | 5.140 | 5.780 | 817,953 | -0.37(-6.02%) |
Mar 15, 2019 | 5.050 | 6.420 | 5.050 | 6.150 | 1,017,600 | +1.15(+23.00%) |
Mar 14, 2019 | 4.450 | 5.140 | 4.380 | 5.000 | 635,880 | +0.64(+14.68%) |
Mar 13, 2019 | 4.030 | 4.580 | 4.000 | 4.360 | 565,761 | +0.37(+9.27%) |
Mar 12, 2019 | 3.300 | 4.240 | 3.300 | 3.990 | 915,918 | +0.69(+20.91%) |
Mar 11, 2019 | 3.340 | 3.430 | 3.200 | 3.300 | 163,735 | -0.03(-0.90%) |
Mar 08, 2019 | 3.570 | 3.570 | 3.180 | 3.330 | 381,700 | -0.21(-5.93%) |
Mar 07, 2019 | 3.330 | 4.000 | 3.210 | 3.540 | 668,147 | +0.25(+7.60%) |
Mar 06, 2019 | 3.340 | 3.430 | 3.020 | 3.290 | 296,588 | -0.16(-4.64%) |
Mar 05, 2019 | 3.830 | 4.330 | 3.160 | 3.450 | 1,059,161 | -0.31(-8.24%) |
Mar 04, 2019 | 2.720 | 3.930 | 2.720 | 3.760 | 1,249,435 | +1.08(+40.30%) |
Mar 01, 2019 | 2.560 | 2.750 | 2.510 | 2.680 | 167,400 | +0.12(+4.69%) |
Feb 28, 2019 | 2.710 | 2.858 | 2.545 | 2.560 | 162,683 | -0.12(-4.48%) |
Feb 27, 2019 | 2.920 | 2.920 | 2.330 | 2.680 | 461,655 | -0.07(-2.55%) |
Feb 26, 2019 | 2.240 | 2.970 | 2.200 | 2.750 | 964,334 | +0.50(+22.22%) |
Feb 25, 2019 | 1.900 | 2.280 | 1.840 | 2.250 | 668,413 | +0.42(+22.95%) |
Feb 22, 2019 | 1.980 | 2.015 | 1.820 | 1.830 | 113,300 | -0.14(-7.11%) |
Feb 21, 2019 | 1.840 | 2.020 | 1.810 | 1.970 | 167,271 | +0.13(+7.07%) |
Feb 20, 2019 | 1.850 | 1.900 | 1.830 | 1.840 | 56,500 | +0.00(+0.00%) |
Feb 19, 2019 | 1.950 | 2.000 | 1.810 | 1.840 | 77,062 | -0.10(-5.15%) |
Feb 15, 2019 | 1.980 | 2.060 | 1.940 | 1.940 | 152,500 | -0.03(-1.52%) |
Feb 14, 2019 | 1.980 | 2.010 | 1.900 | 1.970 | 72,055 | +0.01(+0.51%) |
Feb 13, 2019 | 1.980 | 2.150 | 1.950 | 1.960 | 223,022 | +0.00(+0.00%) |
Feb 12, 2019 | 1.940 | 1.990 | 1.919 | 1.960 | 109,863 | +0.05(+2.62%) |
Feb 11, 2019 | 1.920 | 1.940 | 1.780 | 1.910 | 81,041 | +0.05(+2.69%) |
Feb 08, 2019 | 1.910 | 1.910 | 1.780 | 1.860 | 140,100 | -0.05(-2.62%) |
Feb 07, 2019 | 2.140 | 2.140 | 1.810 | 1.910 | 228,597 | -0.24(-11.16%) |
Feb 06, 2019 | 2.140 | 2.186 | 2.050 | 2.150 | 107,805 | -0.02(-0.92%) |
Feb 05, 2019 | 2.200 | 2.250 | 2.120 | 2.170 | 223,487 | -0.02(-0.91%) |
Feb 04, 2019 | 1.910 | 2.210 | 1.820 | 2.190 | 394,628 | +0.28(+14.66%) |