Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.100 | 3.110 | 3.000 | 3.100 | 10,062 | -0.14(-4.32%) |
Apr 29, 2019 | 3.240 | 3.240 | 3.240 | 50 | +0.00(+0.00%) | |
Apr 26, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.07(+2.20%) |
Apr 25, 2019 | 3.236 | 3.344 | 3.160 | 3.170 | 4,700 | -0.21(-6.22%) |
Apr 24, 2019 | 3.250 | 3.385 | 3.220 | 3.380 | 1,419 | +0.11(+3.49%) |
Apr 23, 2019 | 3.367 | 3.400 | 3.266 | 3.266 | 2,810 | -0.09(-2.79%) |
Apr 22, 2019 | 3.250 | 3.382 | 3.176 | 3.360 | 1,604 | +0.11(+3.38%) |
Apr 18, 2019 | 3.402 | 3.402 | 3.071 | 3.250 | 17,300 | +0.03(+0.93%) |
Apr 17, 2019 | 3.330 | 4.000 | 3.150 | 3.220 | 33,186 | -0.08(-2.42%) |
Apr 16, 2019 | 3.300 | 3.317 | 3.300 | 3.300 | 1,740 | +0.00(+0.00%) |
Apr 15, 2019 | 3.310 | 3.414 | 3.210 | 3.300 | 6,708 | -0.01(-0.30%) |
Apr 12, 2019 | 3.320 | 3.450 | 3.310 | 3.310 | 1,300 | +0.01(+0.30%) |
Apr 11, 2019 | 3.170 | 3.600 | 3.170 | 3.300 | 15,524 | +0.19(+6.02%) |
Apr 10, 2019 | 3.250 | 3.250 | 3.100 | 3.113 | 2,152 | -0.11(-3.33%) |
Apr 09, 2019 | 3.400 | 3.410 | 3.220 | 3.220 | 8,790 | -0.25(-7.28%) |
Apr 08, 2019 | 3.550 | 3.684 | 3.180 | 3.473 | 24,221 | -0.08(-2.17%) |
Apr 05, 2019 | 3.800 | 3.800 | 3.520 | 3.550 | 6,100 | -0.26(-6.88%) |
Apr 04, 2019 | 3.550 | 3.882 | 3.550 | 3.812 | 833 | +0.19(+5.31%) |
Apr 03, 2019 | 3.700 | 4.200 | 3.550 | 3.620 | 16,346 | -0.08(-2.16%) |
Apr 02, 2019 | 3.573 | 3.811 | 3.573 | 3.700 | 6,032 | +0.10(+2.78%) |
Apr 01, 2019 | 3.810 | 3.810 | 3.600 | 3.600 | 1,472 | +0.14(+4.04%) |
Mar 29, 2019 | 3.810 | 3.980 | 3.460 | 3.460 | 2,200 | +0.00(+0.00%) |
Mar 28, 2019 | 3.450 | 3.500 | 3.450 | 3.460 | 1,578 | -0.07(-1.85%) |
Mar 27, 2019 | 3.641 | 3.702 | 3.500 | 3.525 | 5,328 | +0.01(+0.14%) |
Mar 26, 2019 | 3.747 | 3.747 | 3.500 | 3.520 | 5,050 | -0.06(-1.68%) |
Mar 25, 2019 | 3.710 | 4.054 | 3.580 | 3.580 | 5,561 | -0.18(-4.79%) |
Mar 22, 2019 | 3.800 | 3.800 | 3.760 | 3.760 | 3,000 | +0.00(+0.03%) |
Mar 21, 2019 | 3.759 | 3.759 | 3.759 | 3.759 | 210 | +0.05(+1.31%) |
Mar 20, 2019 | 3.830 | 4.050 | 3.710 | 3.710 | 6,789 | -0.13(-3.36%) |
Mar 19, 2019 | 3.720 | 3.839 | 3.710 | 3.839 | 688 | +0.13(+3.46%) |
Mar 18, 2019 | 3.720 | 3.748 | 3.711 | 3.711 | 2,499 | -0.08(-2.11%) |
Mar 15, 2019 | 3.780 | 3.853 | 3.780 | 3.790 | 2,600 | +0.01(+0.30%) |
Mar 14, 2019 | 3.750 | 3.779 | 3.739 | 3.779 | 900 | -0.02(-0.56%) |
Mar 13, 2019 | 3.730 | 4.080 | 3.700 | 3.800 | 11,629 | +0.05(+1.33%) |
Mar 12, 2019 | 3.720 | 3.900 | 3.710 | 3.750 | 17,293 | -0.17(-4.34%) |
Mar 11, 2019 | 3.920 | 3.980 | 3.920 | 3.920 | 942 | +0.00(+0.00%) |
Mar 08, 2019 | 4.240 | 4.250 | 3.900 | 3.920 | 8,700 | -0.36(-8.41%) |
Mar 07, 2019 | 4.350 | 4.360 | 4.050 | 4.280 | 4,794 | +0.15(+3.63%) |
Mar 06, 2019 | 4.340 | 4.470 | 4.110 | 4.130 | 18,320 | -0.14(-3.23%) |
Mar 05, 2019 | 4.200 | 4.999 | 4.180 | 4.268 | 52,553 | +0.29(+7.23%) |
Mar 04, 2019 | 4.090 | 4.090 | 3.900 | 3.980 | 7,827 | -0.12(-2.93%) |
Mar 01, 2019 | 4.120 | 4.120 | 4.060 | 4.100 | 1,600 | -0.06(-1.45%) |
Feb 28, 2019 | 4.350 | 4.350 | 3.900 | 4.160 | 4,302 | +0.25(+6.40%) |
Feb 27, 2019 | 3.990 | 4.070 | 3.910 | 3.910 | 4,991 | -0.09(-2.25%) |
Feb 26, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 200 | -0.01(-0.25%) |
Feb 25, 2019 | 4.130 | 4.550 | 3.900 | 4.010 | 18,332 | +0.11(+2.82%) |
Feb 22, 2019 | 3.800 | 3.900 | 3.800 | 3.900 | 1,700 | +0.02(+0.59%) |
Feb 21, 2019 | 3.850 | 3.990 | 3.800 | 3.877 | 6,624 | -0.10(-2.47%) |
Feb 20, 2019 | 4.190 | 4.190 | 3.835 | 3.975 | 3,368 | -0.07(-1.84%) |
Feb 19, 2019 | 4.100 | 4.100 | 4.050 | 4.050 | 8,118 | +0.06(+1.50%) |
Feb 15, 2019 | 3.870 | 3.990 | 3.870 | 3.990 | 4,400 | +0.13(+3.37%) |
Feb 14, 2019 | 3.850 | 4.010 | 3.850 | 3.860 | 6,089 | +0.02(+0.55%) |
Feb 13, 2019 | 3.800 | 4.051 | 3.800 | 3.839 | 1,886 | +0.02(+0.52%) |
Feb 12, 2019 | 3.610 | 4.070 | 3.610 | 3.819 | 4,728 | +0.12(+3.22%) |
Feb 11, 2019 | 3.810 | 4.128 | 3.700 | 3.700 | 14,934 | -0.14(-3.65%) |
Feb 08, 2019 | 3.950 | 4.090 | 3.800 | 3.840 | 3,900 | -0.11(-2.78%) |
Feb 07, 2019 | 4.120 | 4.308 | 3.700 | 3.950 | 5,147 | -0.18(-4.36%) |
Feb 06, 2019 | 4.100 | 4.319 | 4.050 | 4.130 | 6,599 | +0.09(+2.23%) |
Feb 05, 2019 | 5.140 | 5.506 | 4.040 | 4.040 | 51,730 | -1.09(-21.25%) |
Feb 04, 2019 | 7.040 | 7.400 | 4.919 | 5.130 | 593,414 | +0.48(+10.32%) |