Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.070 | 4.110 | 3.930 | 4.010 | 65,569 | -0.10(-2.43%) |
Apr 29, 2019 | 3.970 | 4.140 | 3.970 | 4.110 | 82,262 | +0.13(+3.27%) |
Apr 26, 2019 | 3.960 | 4.070 | 3.950 | 3.980 | 53,200 | +0.02(+0.51%) |
Apr 25, 2019 | 4.010 | 4.080 | 3.900 | 3.960 | 240,632 | -0.11(-2.70%) |
Apr 24, 2019 | 4.150 | 4.150 | 4.010 | 4.070 | 55,757 | -0.06(-1.45%) |
Apr 23, 2019 | 4.040 | 4.190 | 4.020 | 4.130 | 82,162 | +0.11(+2.74%) |
Apr 22, 2019 | 4.070 | 4.140 | 4.010 | 4.020 | 112,456 | -0.08(-1.95%) |
Apr 18, 2019 | 4.110 | 4.110 | 4.030 | 4.100 | 114,400 | -0.01(-0.24%) |
Apr 17, 2019 | 4.140 | 4.155 | 4.080 | 4.110 | 59,058 | -0.05(-1.20%) |
Apr 16, 2019 | 4.200 | 4.205 | 4.130 | 4.160 | 35,399 | -0.04(-0.95%) |
Apr 15, 2019 | 4.320 | 4.320 | 4.150 | 4.200 | 42,364 | -0.12(-2.78%) |
Apr 12, 2019 | 4.300 | 4.340 | 4.220 | 4.320 | 43,700 | +0.05(+1.17%) |
Apr 11, 2019 | 4.360 | 4.360 | 4.240 | 4.270 | 17,653 | -0.07(-1.61%) |
Apr 10, 2019 | 4.270 | 4.390 | 4.160 | 4.340 | 47,152 | +0.05(+1.17%) |
Apr 09, 2019 | 4.350 | 4.390 | 4.230 | 4.290 | 175,060 | -0.03(-0.69%) |
Apr 08, 2019 | 4.350 | 4.360 | 4.230 | 4.320 | 63,125 | -0.02(-0.46%) |
Apr 05, 2019 | 4.270 | 4.380 | 4.240 | 4.340 | 121,500 | +0.07(+1.64%) |
Apr 04, 2019 | 4.170 | 4.310 | 4.140 | 4.270 | 43,632 | +0.04(+0.95%) |
Apr 03, 2019 | 4.290 | 4.310 | 4.190 | 4.230 | 131,155 | -0.06(-1.40%) |
Apr 02, 2019 | 4.190 | 4.290 | 4.030 | 4.290 | 143,356 | +0.11(+2.63%) |
Apr 01, 2019 | 4.140 | 4.270 | 4.100 | 4.180 | 218,596 | +0.07(+1.70%) |
Mar 29, 2019 | 4.080 | 4.135 | 3.925 | 4.110 | 273,200 | +0.03(+0.74%) |
Mar 28, 2019 | 4.130 | 4.194 | 4.070 | 4.080 | 174,041 | -0.06(-1.45%) |
Mar 27, 2019 | 4.200 | 4.230 | 4.140 | 4.140 | 86,585 | -0.06(-1.43%) |
Mar 26, 2019 | 4.220 | 4.310 | 4.200 | 4.200 | 82,849 | +0.00(+0.00%) |
Mar 25, 2019 | 4.250 | 4.310 | 4.200 | 4.200 | 58,354 | -0.07(-1.64%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.180 | 4.270 | 77,200 | -0.09(-2.06%) |
Mar 21, 2019 | 4.130 | 4.450 | 4.110 | 4.360 | 251,032 | +0.21(+5.06%) |
Mar 20, 2019 | 4.320 | 4.590 | 3.990 | 4.150 | 601,182 | -0.15(-3.49%) |
Mar 19, 2019 | 4.210 | 4.360 | 4.181 | 4.300 | 158,564 | +0.13(+3.12%) |
Mar 18, 2019 | 4.020 | 4.180 | 3.990 | 4.170 | 441,140 | +0.15(+3.73%) |
Mar 15, 2019 | 4.060 | 4.146 | 4.010 | 4.020 | 134,300 | -0.04(-0.99%) |
Mar 14, 2019 | 4.110 | 4.120 | 3.980 | 4.060 | 157,915 | -0.06(-1.46%) |
Mar 13, 2019 | 4.250 | 4.250 | 4.090 | 4.120 | 129,873 | -0.01(-0.24%) |
Mar 12, 2019 | 4.240 | 4.245 | 4.110 | 4.130 | 119,511 | -0.11(-2.59%) |
Mar 11, 2019 | 4.310 | 4.340 | 4.200 | 4.240 | 106,770 | -0.06(-1.40%) |
Mar 08, 2019 | 4.350 | 4.380 | 4.300 | 4.300 | 52,400 | -0.09(-2.05%) |
Mar 07, 2019 | 4.440 | 4.440 | 4.300 | 4.390 | 134,898 | -0.06(-1.35%) |
Mar 06, 2019 | 4.530 | 4.540 | 4.450 | 4.450 | 130,892 | -0.08(-1.77%) |
Mar 05, 2019 | 4.590 | 4.590 | 4.500 | 4.530 | 102,141 | -0.05(-1.09%) |
Mar 04, 2019 | 4.610 | 4.740 | 4.500 | 4.580 | 71,333 | -0.02(-0.43%) |
Mar 01, 2019 | 4.570 | 4.735 | 4.540 | 4.600 | 104,800 | +0.06(+1.32%) |
Feb 28, 2019 | 4.600 | 4.600 | 4.460 | 4.540 | 87,188 | -0.05(-1.09%) |
Feb 27, 2019 | 4.780 | 4.780 | 4.470 | 4.590 | 271,205 | -0.17(-3.57%) |
Feb 26, 2019 | 4.560 | 4.805 | 4.420 | 4.760 | 295,960 | -0.15(-3.05%) |
Feb 25, 2019 | 4.930 | 5.040 | 4.910 | 4.910 | 223,910 | -0.02(-0.41%) |
Feb 22, 2019 | 4.940 | 4.980 | 4.820 | 4.930 | 112,200 | +0.00(+0.00%) |
Feb 21, 2019 | 4.960 | 4.960 | 4.860 | 4.930 | 55,292 | -0.03(-0.60%) |
Feb 20, 2019 | 4.880 | 5.050 | 4.830 | 4.960 | 75,194 | +0.10(+2.06%) |
Feb 19, 2019 | 5.010 | 5.050 | 4.790 | 4.860 | 176,106 | -0.17(-3.38%) |
Feb 15, 2019 | 4.960 | 5.110 | 4.870 | 5.030 | 186,200 | +0.07(+1.41%) |
Feb 14, 2019 | 5.010 | 5.050 | 4.940 | 4.960 | 76,339 | -0.06(-1.20%) |
Feb 13, 2019 | 5.030 | 5.050 | 4.990 | 5.020 | 40,512 | +0.01(+0.20%) |
Feb 12, 2019 | 5.040 | 5.080 | 4.970 | 5.010 | 71,379 | -0.02(-0.40%) |
Feb 11, 2019 | 5.070 | 5.090 | 5.000 | 5.030 | 69,445 | +0.01(+0.20%) |
Feb 08, 2019 | 4.980 | 5.050 | 4.930 | 5.020 | 77,000 | +0.01(+0.20%) |
Feb 07, 2019 | 4.980 | 5.070 | 4.830 | 5.010 | 93,467 | +0.02(+0.40%) |
Feb 06, 2019 | 5.090 | 5.130 | 4.900 | 4.990 | 165,915 | -0.09(-1.77%) |
Feb 05, 2019 | 5.070 | 5.190 | 5.040 | 5.080 | 107,565 | +0.03(+0.59%) |
Feb 04, 2019 | 4.970 | 5.240 | 4.970 | 5.050 | 190,576 | +0.10(+2.02%) |