Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.141 | 4.400 | 4.029 | 4.367 | 41,241 | +0.13(+3.00%) |
Apr 29, 2019 | 4.100 | 4.400 | 4.100 | 4.240 | 23,220 | +0.14(+3.41%) |
Apr 26, 2019 | 4.200 | 4.235 | 4.011 | 4.100 | 13,810 | -0.10(-2.36%) |
Apr 25, 2019 | 4.200 | 4.200 | 4.000 | 4.199 | 9,756 | -0.00(-0.02%) |
Apr 24, 2019 | 4.100 | 4.200 | 4.000 | 4.200 | 15,281 | -0.04(-0.94%) |
Apr 23, 2019 | 4.250 | 4.250 | 4.100 | 4.240 | 16,928 | +0.08(+2.00%) |
Apr 22, 2019 | 4.182 | 4.350 | 4.150 | 4.157 | 19,002 | +0.00(+0.05%) |
Apr 18, 2019 | 4.260 | 4.295 | 4.150 | 4.155 | 9,990 | -0.14(-3.37%) |
Apr 17, 2019 | 4.303 | 4.360 | 4.280 | 4.300 | 16,523 | -0.06(-1.38%) |
Apr 16, 2019 | 4.275 | 4.386 | 4.200 | 4.360 | 28,164 | +0.06(+1.40%) |
Apr 15, 2019 | 4.400 | 4.491 | 4.200 | 4.300 | 15,793 | -0.20(-4.51%) |
Apr 12, 2019 | 4.500 | 4.598 | 4.351 | 4.503 | 14,520 | -0.04(-0.77%) |
Apr 11, 2019 | 4.486 | 4.599 | 4.464 | 4.538 | 23,897 | +0.05(+1.18%) |
Apr 10, 2019 | 4.400 | 4.579 | 4.361 | 4.485 | 13,310 | +0.08(+1.93%) |
Apr 09, 2019 | 4.300 | 4.599 | 4.300 | 4.400 | 21,948 | +0.09(+1.99%) |
Apr 08, 2019 | 4.400 | 4.546 | 4.300 | 4.314 | 31,525 | +0.01(+0.28%) |
Apr 05, 2019 | 4.300 | 4.400 | 4.300 | 4.302 | 11,820 | +0.18(+4.27%) |
Apr 04, 2019 | 4.225 | 4.470 | 4.225 | 4.126 | 23,703 | -0.14(-3.39%) |
Apr 03, 2019 | 4.282 | 4.470 | 4.126 | 4.271 | 16,862 | +0.02(+0.49%) |
Apr 02, 2019 | 4.280 | 4.337 | 4.100 | 4.250 | 29,322 | -0.09(-2.01%) |
Apr 01, 2019 | 4.400 | 4.468 | 4.260 | 4.337 | 25,643 | -0.06(-1.43%) |
Mar 29, 2019 | 4.350 | 4.500 | 4.261 | 4.400 | 9,640 | +0.11(+2.54%) |
Mar 28, 2019 | 4.449 | 4.449 | 4.240 | 4.291 | 17,259 | -0.01(-0.21%) |
Mar 27, 2019 | 4.400 | 4.500 | 4.136 | 4.300 | 27,398 | -0.05(-1.24%) |
Mar 26, 2019 | 4.300 | 4.524 | 4.249 | 4.354 | 44,697 | +0.25(+6.17%) |
Mar 25, 2019 | 4.650 | 4.773 | 4.000 | 4.101 | 197,678 | -0.49(-10.65%) |
Mar 22, 2019 | 4.759 | 4.759 | 4.501 | 4.590 | 22,390 | -0.05(-1.06%) |
Mar 21, 2019 | 4.943 | 4.943 | 4.569 | 4.639 | 79,598 | -0.16(-3.33%) |
Mar 20, 2019 | 4.900 | 5.090 | 4.750 | 4.799 | 115,215 | -0.20(-4.02%) |
Mar 19, 2019 | 5.100 | 5.100 | 4.865 | 5.000 | 53,276 | +0.17(+3.50%) |
Mar 18, 2019 | 5.000 | 5.049 | 4.618 | 4.831 | 88,770 | -0.08(-1.61%) |
Mar 15, 2019 | 4.699 | 5.100 | 4.489 | 4.910 | 105,500 | +0.61(+14.16%) |
Mar 14, 2019 | 4.700 | 4.750 | 4.301 | 4.301 | 88,685 | -0.34(-7.33%) |
Mar 13, 2019 | 4.618 | 4.789 | 4.560 | 4.641 | 24,429 | -0.09(-1.86%) |
Mar 12, 2019 | 4.800 | 4.800 | 4.591 | 4.729 | 11,665 | +0.07(+1.48%) |
Mar 11, 2019 | 4.551 | 4.800 | 4.551 | 4.660 | 19,806 | +0.11(+2.40%) |
Mar 08, 2019 | 4.640 | 4.883 | 4.313 | 4.551 | 24,310 | -0.09(-1.92%) |
Mar 07, 2019 | 4.525 | 5.100 | 4.500 | 4.640 | 106,207 | +0.14(+3.11%) |
Mar 06, 2019 | 4.600 | 4.700 | 4.500 | 4.500 | 16,790 | -0.13(-2.85%) |
Mar 05, 2019 | 4.746 | 4.798 | 4.600 | 4.632 | 31,561 | -0.22(-4.46%) |
Mar 04, 2019 | 4.810 | 4.900 | 4.550 | 4.848 | 23,849 | -0.05(-1.06%) |
Mar 01, 2019 | 4.700 | 5.100 | 4.700 | 4.900 | 48,880 | +0.17(+3.59%) |
Feb 28, 2019 | 4.761 | 4.900 | 4.622 | 4.730 | 25,108 | -0.00(-0.02%) |
Feb 27, 2019 | 4.792 | 4.880 | 4.529 | 4.731 | 20,250 | -0.07(-1.44%) |
Feb 26, 2019 | 4.800 | 5.000 | 4.700 | 4.800 | 16,132 | -0.02(-0.46%) |
Feb 25, 2019 | 5.000 | 5.099 | 4.660 | 4.822 | 40,568 | -0.18(-3.56%) |
Feb 22, 2019 | 4.950 | 5.000 | 4.650 | 5.000 | 9,160 | +0.29(+6.25%) |
Feb 21, 2019 | 4.751 | 4.899 | 4.650 | 4.706 | 14,486 | +0.21(+4.58%) |
Feb 20, 2019 | 5.000 | 5.100 | 4.500 | 4.500 | 79,755 | -0.70(-13.46%) |
Feb 19, 2019 | 4.500 | 5.500 | 4.500 | 5.200 | 197,892 | +0.70(+15.56%) |
Feb 15, 2019 | 4.400 | 4.700 | 4.400 | 4.500 | 30,990 | +0.00(+0.00%) |
Feb 14, 2019 | 4.614 | 4.614 | 4.300 | 4.500 | 21,895 | +0.00(+0.00%) |
Feb 13, 2019 | 4.600 | 4.600 | 4.300 | 4.500 | 31,107 | -0.10(-2.17%) |
Feb 12, 2019 | 4.600 | 4.700 | 4.400 | 4.600 | 42,110 | +0.10(+2.22%) |
Feb 11, 2019 | 4.500 | 4.800 | 4.400 | 4.500 | 40,553 | -0.05(-1.10%) |
Feb 08, 2019 | 4.610 | 4.830 | 4.400 | 4.550 | 51,820 | -0.05(-1.09%) |
Feb 07, 2019 | 5.200 | 5.200 | 4.410 | 4.600 | 100,685 | -0.35(-7.07%) |
Feb 06, 2019 | 4.999 | 5.500 | 4.821 | 4.950 | 167,600 | +0.15(+3.13%) |
Feb 05, 2019 | 5.500 | 5.700 | 3.800 | 4.800 | 434,365 | -0.60(-11.11%) |
Feb 04, 2019 | 5.400 | 5.700 | 5.000 | 5.400 | 146,006 | -0.10(-1.82%) |