Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.710 | 3.743 | 3.510 | 3.620 | 39,850 | -0.09(-2.43%) |
Apr 29, 2019 | 3.680 | 3.770 | 3.550 | 3.710 | 30,134 | +0.03(+0.82%) |
Apr 26, 2019 | 3.640 | 3.780 | 3.581 | 3.680 | 56,000 | +0.03(+0.82%) |
Apr 25, 2019 | 3.580 | 3.730 | 3.560 | 3.650 | 48,421 | +0.05(+1.39%) |
Apr 24, 2019 | 3.480 | 3.660 | 3.480 | 3.600 | 39,310 | +0.15(+4.35%) |
Apr 23, 2019 | 3.430 | 3.520 | 3.180 | 3.450 | 96,299 | -0.03(-0.86%) |
Apr 22, 2019 | 3.700 | 3.849 | 3.440 | 3.480 | 127,070 | -0.26(-6.95%) |
Apr 18, 2019 | 3.830 | 3.950 | 3.600 | 3.740 | 122,700 | -0.12(-3.11%) |
Apr 17, 2019 | 4.120 | 4.120 | 3.770 | 3.860 | 130,312 | -0.27(-6.54%) |
Apr 16, 2019 | 4.140 | 4.180 | 4.010 | 4.130 | 114,444 | +0.06(+1.47%) |
Apr 15, 2019 | 4.090 | 4.190 | 4.010 | 4.070 | 77,771 | -0.07(-1.69%) |
Apr 12, 2019 | 4.100 | 4.240 | 3.840 | 4.140 | 177,100 | +0.09(+2.22%) |
Apr 11, 2019 | 4.150 | 4.220 | 4.020 | 4.050 | 113,433 | -0.19(-4.48%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.150 | 4.240 | 73,936 | +0.02(+0.47%) |
Apr 09, 2019 | 4.410 | 4.520 | 4.170 | 4.220 | 165,168 | -0.10(-2.31%) |
Apr 08, 2019 | 4.380 | 4.600 | 4.270 | 4.320 | 190,356 | +0.05(+1.17%) |
Apr 05, 2019 | 4.250 | 4.399 | 4.131 | 4.270 | 118,600 | +0.09(+2.15%) |
Apr 04, 2019 | 4.350 | 4.400 | 4.150 | 4.180 | 243,823 | -0.21(-4.78%) |
Apr 03, 2019 | 4.510 | 4.730 | 4.300 | 4.390 | 403,998 | -0.16(-3.52%) |
Apr 02, 2019 | 4.250 | 4.890 | 4.070 | 4.550 | 695,583 | +0.31(+7.31%) |
Apr 01, 2019 | 4.150 | 4.400 | 3.750 | 4.240 | 330,202 | +0.13(+3.16%) |
Mar 29, 2019 | 4.450 | 4.480 | 4.080 | 4.110 | 377,900 | -0.43(-9.47%) |
Mar 28, 2019 | 4.380 | 4.740 | 3.910 | 4.540 | 1,266,157 | +0.30(+7.08%) |
Mar 27, 2019 | 3.880 | 4.380 | 3.750 | 4.240 | 712,184 | +0.34(+8.72%) |
Mar 26, 2019 | 3.700 | 3.790 | 3.520 | 3.900 | 96,257 | +0.39(+11.11%) |
Mar 25, 2019 | 3.590 | 3.680 | 3.410 | 3.510 | 99,076 | -0.12(-3.31%) |
Mar 22, 2019 | 3.830 | 3.840 | 3.600 | 3.630 | 85,700 | -0.20(-5.22%) |
Mar 21, 2019 | 3.820 | 3.890 | 3.680 | 3.830 | 80,448 | -0.03(-0.78%) |
Mar 20, 2019 | 4.000 | 4.000 | 3.710 | 3.860 | 126,737 | -0.18(-4.46%) |
Mar 19, 2019 | 4.050 | 4.200 | 3.800 | 4.040 | 349,756 | +0.12(+3.06%) |
Mar 18, 2019 | 3.600 | 4.040 | 3.600 | 3.920 | 431,594 | +0.37(+10.42%) |
Mar 15, 2019 | 3.410 | 3.840 | 3.150 | 3.550 | 363,800 | +0.06(+1.72%) |
Mar 14, 2019 | 4.450 | 4.560 | 3.320 | 3.490 | 1,379,879 | -0.96(-21.57%) |
Mar 13, 2019 | 4.500 | 4.580 | 4.250 | 4.450 | 1,173,087 | +0.11(+2.53%) |
Mar 12, 2019 | 4.450 | 4.590 | 4.270 | 4.340 | 455,843 | -0.01(-0.23%) |
Mar 11, 2019 | 4.580 | 4.580 | 4.250 | 4.350 | 590,677 | +0.05(+1.16%) |
Mar 08, 2019 | 4.500 | 4.550 | 4.230 | 4.300 | 671,000 | -3.60(-45.57%) |
Mar 07, 2019 | 7.860 | 10.73 | 7.800 | 7.900 | 144,014 | +0.04(+0.51%) |
Mar 06, 2019 | 8.920 | 8.920 | 7.710 | 7.860 | 42,415 | -0.90(-10.27%) |
Mar 05, 2019 | 8.680 | 9.220 | 7.700 | 8.760 | 21,682 | -0.04(-0.45%) |
Mar 04, 2019 | 9.000 | 9.230 | 8.500 | 8.800 | 16,463 | -0.25(-2.82%) |
Mar 01, 2019 | 9.100 | 9.769 | 9.000 | 9.055 | 36,700 | +0.06(+0.62%) |
Feb 28, 2019 | 8.990 | 9.210 | 8.820 | 8.999 | 6,572 | +0.26(+2.97%) |
Feb 27, 2019 | 8.200 | 8.960 | 8.200 | 8.740 | 19,979 | +0.62(+7.64%) |
Feb 26, 2019 | 8.930 | 8.930 | 8.100 | 8.120 | 25,696 | -0.81(-9.05%) |
Feb 25, 2019 | 9.500 | 9.500 | 8.649 | 8.928 | 14,210 | +0.03(+0.32%) |
Feb 22, 2019 | 10.44 | 10.44 | 8.600 | 8.900 | 38,900 | -1.59(-15.16%) |
Feb 21, 2019 | 11.58 | 11.58 | 10.01 | 10.49 | 30,032 | -0.38(-3.50%) |
Feb 20, 2019 | 12.00 | 12.00 | 10.10 | 10.87 | 53,540 | -1.13(-9.42%) |
Feb 19, 2019 | 10.98 | 13.50 | 10.05 | 12.00 | 94,980 | +1.95(+19.40%) |
Feb 15, 2019 | 9.020 | 11.53 | 9.020 | 10.05 | 41,300 | +0.60(+6.35%) |
Feb 14, 2019 | 8.630 | 9.759 | 8.630 | 9.450 | 12,972 | +1.00(+11.78%) |
Feb 13, 2019 | 8.500 | 9.400 | 8.454 | 8.454 | 18,026 | +0.23(+2.83%) |
Feb 12, 2019 | 8.270 | 8.417 | 8.150 | 8.221 | 899 | -0.03(-0.35%) |
Feb 11, 2019 | 8.066 | 8.250 | 8.066 | 8.250 | 1,750 | +0.15(+1.85%) |
Feb 08, 2019 | 8.020 | 8.200 | 8.000 | 8.100 | 2,800 | -0.19(-2.31%) |
Feb 07, 2019 | 8.121 | 8.400 | 8.054 | 8.291 | 5,183 | +0.18(+2.26%) |
Feb 06, 2019 | 7.730 | 8.250 | 7.730 | 8.108 | 10,095 | +0.35(+4.49%) |
Feb 05, 2019 | 7.750 | 7.990 | 7.320 | 7.760 | 26,293 | +0.25(+3.33%) |
Feb 04, 2019 | 7.750 | 8.520 | 7.250 | 7.510 | 8,214 | +0.04(+0.54%) |