Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.250 | 4.430 | 4.248 | 4.300 | 34,568 | -0.05(-1.24%) |
Apr 29, 2019 | 4.460 | 4.531 | 4.349 | 4.354 | 56,726 | -0.15(-3.40%) |
Apr 26, 2019 | 4.220 | 4.600 | 4.220 | 4.507 | 105,800 | +0.40(+9.86%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.930 | 4.103 | 31,956 | +0.13(+3.33%) |
Apr 24, 2019 | 3.880 | 3.990 | 3.850 | 3.971 | 90,337 | +0.09(+2.39%) |
Apr 23, 2019 | 3.920 | 3.920 | 3.830 | 3.878 | 42,935 | -0.09(-2.31%) |
Apr 22, 2019 | 4.050 | 4.050 | 3.920 | 3.970 | 86,509 | -0.33(-7.73%) |
Apr 18, 2019 | 4.330 | 4.390 | 4.270 | 4.302 | 51,900 | -0.04(-0.99%) |
Apr 17, 2019 | 4.266 | 4.380 | 4.260 | 4.345 | 80,720 | +0.08(+1.88%) |
Apr 16, 2019 | 4.410 | 4.480 | 4.265 | 4.265 | 33,928 | -0.13(-3.05%) |
Apr 15, 2019 | 4.380 | 4.470 | 4.338 | 4.399 | 39,539 | +0.06(+1.46%) |
Apr 12, 2019 | 4.240 | 4.360 | 4.230 | 4.336 | 63,100 | -0.04(-1.00%) |
Apr 11, 2019 | 4.300 | 4.450 | 4.280 | 4.380 | 66,694 | +0.16(+3.67%) |
Apr 10, 2019 | 4.230 | 4.300 | 4.190 | 4.225 | 16,222 | -0.10(-2.20%) |
Apr 09, 2019 | 4.320 | 4.388 | 4.260 | 4.320 | 48,314 | +0.09(+2.10%) |
Apr 08, 2019 | 4.380 | 4.400 | 4.230 | 4.231 | 54,863 | -0.27(-5.96%) |
Apr 05, 2019 | 4.660 | 4.691 | 4.480 | 4.499 | 58,900 | -0.26(-5.53%) |
Apr 04, 2019 | 4.710 | 4.800 | 4.620 | 4.763 | 71,872 | +0.09(+1.98%) |
Apr 03, 2019 | 4.640 | 4.750 | 4.600 | 4.670 | 31,370 | +0.04(+0.78%) |
Apr 02, 2019 | 4.770 | 4.820 | 4.620 | 4.634 | 92,779 | -0.25(-5.04%) |
Apr 01, 2019 | 5.130 | 5.130 | 4.860 | 4.880 | 57,615 | -0.36(-6.87%) |
Mar 29, 2019 | 5.200 | 5.350 | 5.150 | 5.240 | 26,800 | -0.22(-4.08%) |
Mar 28, 2019 | 5.700 | 5.700 | 5.463 | 5.463 | 38,287 | -0.01(-0.22%) |
Mar 27, 2019 | 5.270 | 5.610 | 5.270 | 5.475 | 38,595 | +0.19(+3.55%) |
Mar 26, 2019 | 5.257 | 5.423 | 5.200 | 5.287 | 41,582 | -0.32(-5.74%) |
Mar 25, 2019 | 5.630 | 5.820 | 5.490 | 5.609 | 26,561 | -0.02(-0.34%) |
Mar 22, 2019 | 5.520 | 5.760 | 5.520 | 5.628 | 100,000 | +0.24(+4.51%) |
Mar 21, 2019 | 5.290 | 5.410 | 5.260 | 5.385 | 16,564 | +0.07(+1.23%) |
Mar 20, 2019 | 5.577 | 5.577 | 5.140 | 5.320 | 103,322 | -0.28(-5.06%) |
Mar 19, 2019 | 5.450 | 5.676 | 5.450 | 5.604 | 16,656 | +0.04(+0.78%) |
Mar 18, 2019 | 5.650 | 5.672 | 5.498 | 5.560 | 73,634 | -0.16(-2.73%) |
Mar 15, 2019 | 5.850 | 5.854 | 5.670 | 5.716 | 34,800 | +0.02(+0.33%) |
Mar 14, 2019 | 5.712 | 5.800 | 5.650 | 5.697 | 29,912 | -0.01(-0.22%) |
Mar 13, 2019 | 5.990 | 5.990 | 5.709 | 5.710 | 116,791 | -0.50(-8.05%) |
Mar 12, 2019 | 6.100 | 6.250 | 5.970 | 6.210 | 116,832 | -0.01(-0.24%) |
Mar 11, 2019 | 6.180 | 6.350 | 6.170 | 6.225 | 34,840 | -0.22(-3.48%) |
Mar 08, 2019 | 6.790 | 6.950 | 6.430 | 6.449 | 67,300 | +0.13(+2.05%) |
Mar 07, 2019 | 6.250 | 6.380 | 6.250 | 6.320 | 34,691 | -0.09(-1.46%) |
Mar 06, 2019 | 6.440 | 6.650 | 6.320 | 6.413 | 40,051 | +0.11(+1.79%) |
Mar 05, 2019 | 6.150 | 6.350 | 6.130 | 6.301 | 13,666 | -0.03(-0.46%) |
Mar 04, 2019 | 6.260 | 6.510 | 6.210 | 6.330 | 8,948 | -0.25(-3.87%) |
Mar 01, 2019 | 6.060 | 6.640 | 6.060 | 6.585 | 58,000 | +0.45(+7.42%) |
Feb 28, 2019 | 6.185 | 6.300 | 6.098 | 6.130 | 28,570 | -0.09(-1.44%) |
Feb 27, 2019 | 6.350 | 6.420 | 6.050 | 6.220 | 88,060 | -0.47(-6.99%) |
Feb 26, 2019 | 6.750 | 6.752 | 6.600 | 6.688 | 24,600 | -0.10(-1.54%) |
Feb 25, 2019 | 6.510 | 6.880 | 6.480 | 6.792 | 92,972 | +0.58(+9.37%) |
Feb 22, 2019 | 6.120 | 6.220 | 6.020 | 6.210 | 13,200 | -0.09(-1.45%) |
Feb 21, 2019 | 6.240 | 6.360 | 6.212 | 6.301 | 32,597 | +0.07(+1.15%) |
Feb 20, 2019 | 6.510 | 6.550 | 6.090 | 6.230 | 46,177 | -0.23(-3.62%) |
Feb 19, 2019 | 6.700 | 6.700 | 6.440 | 6.464 | 34,252 | -0.13(-1.91%) |
Feb 15, 2019 | 6.770 | 6.820 | 6.560 | 6.590 | 95,800 | -0.45(-6.39%) |
Feb 14, 2019 | 7.420 | 7.550 | 7.010 | 7.040 | 79,352 | -0.21(-2.87%) |
Feb 13, 2019 | 7.330 | 7.330 | 7.010 | 7.248 | 41,212 | -0.39(-5.08%) |
Feb 12, 2019 | 7.300 | 7.700 | 7.260 | 7.635 | 41,363 | -0.33(-4.11%) |
Feb 11, 2019 | 8.230 | 8.450 | 7.909 | 7.962 | 52,362 | +0.14(+1.76%) |
Feb 08, 2019 | 7.900 | 8.017 | 7.790 | 7.825 | 6,900 | -0.02(-0.28%) |
Feb 07, 2019 | 7.500 | 8.170 | 7.500 | 7.847 | 78,758 | +0.54(+7.33%) |
Feb 06, 2019 | 7.600 | 7.690 | 7.180 | 7.311 | 103,329 | -0.12(-1.60%) |
Feb 05, 2019 | 7.300 | 7.454 | 7.088 | 7.430 | 45,777 | +0.41(+5.80%) |
Feb 04, 2019 | 7.240 | 7.555 | 7.000 | 7.022 | 77,283 | +0.22(+3.27%) |