Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.921 | 3.921 | 3.610 | 3.880 | 2,365 | -0.00(-0.05%) |
Apr 29, 2019 | 4.000 | 4.000 | 3.882 | 3.882 | 8,032 | -0.03(-0.82%) |
Apr 26, 2019 | 3.947 | 3.947 | 3.900 | 3.914 | 4,600 | -0.05(-1.21%) |
Apr 25, 2019 | 3.980 | 4.000 | 3.929 | 3.962 | 7,498 | +0.06(+1.59%) |
Apr 24, 2019 | 3.956 | 4.020 | 3.900 | 3.900 | 3,070 | -0.10(-2.50%) |
Apr 23, 2019 | 3.970 | 4.060 | 3.900 | 4.000 | 6,827 | +0.00(+0.00%) |
Apr 22, 2019 | 3.900 | 4.000 | 3.900 | 4.000 | 4,733 | +0.08(+2.09%) |
Apr 18, 2019 | 4.005 | 4.030 | 3.918 | 3.918 | 10,400 | +0.00(+0.11%) |
Apr 17, 2019 | 4.128 | 4.128 | 3.914 | 3.914 | 6,306 | +0.01(+0.27%) |
Apr 16, 2019 | 3.901 | 3.981 | 3.901 | 3.903 | 3,008 | -0.05(-1.18%) |
Apr 15, 2019 | 3.950 | 3.981 | 3.790 | 3.950 | 4,841 | +0.00(+0.05%) |
Apr 12, 2019 | 3.981 | 3.981 | 3.948 | 3.948 | 1,000 | -0.05(-1.30%) |
Apr 11, 2019 | 4.140 | 4.140 | 3.905 | 4.000 | 12,693 | +0.02(+0.49%) |
Apr 10, 2019 | 4.100 | 4.100 | 3.950 | 3.981 | 4,731 | -0.17(-4.08%) |
Apr 09, 2019 | 4.100 | 4.150 | 4.100 | 4.150 | 9,500 | +0.04(+0.97%) |
Apr 08, 2019 | 4.050 | 4.130 | 4.050 | 4.110 | 5,772 | -0.02(-0.48%) |
Apr 05, 2019 | 4.150 | 4.150 | 4.020 | 4.130 | 10,100 | +0.14(+3.50%) |
Apr 04, 2019 | 4.000 | 4.197 | 3.900 | 3.990 | 9,861 | -0.16(-3.86%) |
Apr 03, 2019 | 4.000 | 4.188 | 4.000 | 4.150 | 11,283 | +0.10(+2.47%) |
Apr 02, 2019 | 4.260 | 4.312 | 4.040 | 4.050 | 3,021 | -0.19(-4.48%) |
Apr 01, 2019 | 4.260 | 4.309 | 4.230 | 4.240 | 9,478 | -0.00(-0.00%) |
Mar 29, 2019 | 4.250 | 4.280 | 4.090 | 4.240 | 10,500 | -0.06(-1.40%) |
Mar 28, 2019 | 4.340 | 4.346 | 4.270 | 4.300 | 7,056 | -0.04(-0.92%) |
Mar 27, 2019 | 4.280 | 4.340 | 4.195 | 4.340 | 15,256 | +0.19(+4.58%) |
Mar 26, 2019 | 4.380 | 4.450 | 4.150 | 4.150 | 10,600 | -0.05(-1.19%) |
Mar 25, 2019 | 4.110 | 4.200 | 4.100 | 4.200 | 1,616 | +0.00(+0.00%) |
Mar 22, 2019 | 4.366 | 4.366 | 4.000 | 4.200 | 6,400 | -0.15(-3.45%) |
Mar 21, 2019 | 4.100 | 4.435 | 4.100 | 4.350 | 46,600 | +0.31(+7.67%) |
Mar 20, 2019 | 4.040 | 4.070 | 4.020 | 4.040 | 8,436 | -0.01(-0.19%) |
Mar 19, 2019 | 4.000 | 4.048 | 4.000 | 4.048 | 4,073 | +0.07(+1.81%) |
Mar 18, 2019 | 3.900 | 4.000 | 3.536 | 3.976 | 6,938 | +0.08(+1.95%) |
Mar 15, 2019 | 4.000 | 4.008 | 3.840 | 3.900 | 5,400 | -0.04(-0.91%) |
Mar 14, 2019 | 4.000 | 4.018 | 3.910 | 3.936 | 3,149 | -0.06(-1.60%) |
Mar 13, 2019 | 4.120 | 4.120 | 3.749 | 4.000 | 3,116 | +0.00(+0.00%) |
Mar 12, 2019 | 4.120 | 4.120 | 4.000 | 4.000 | 2,170 | -0.05(-1.23%) |
Mar 11, 2019 | 4.168 | 4.168 | 4.020 | 4.050 | 3,287 | -0.12(-2.99%) |
Mar 08, 2019 | 4.300 | 4.300 | 4.175 | 4.175 | 2,400 | -0.08(-2.00%) |
Mar 07, 2019 | 4.500 | 4.500 | 4.072 | 4.260 | 2,649 | -0.04(-0.93%) |
Mar 06, 2019 | 4.800 | 4.800 | 4.190 | 4.300 | 14,941 | -0.25(-5.49%) |
Mar 05, 2019 | 4.762 | 4.762 | 4.521 | 4.550 | 2,152 | -0.15(-3.19%) |
Mar 04, 2019 | 4.650 | 4.940 | 4.500 | 4.700 | 32,269 | +0.15(+3.30%) |
Mar 01, 2019 | 4.300 | 4.700 | 4.180 | 4.550 | 61,600 | +0.27(+6.31%) |
Feb 28, 2019 | 4.080 | 4.286 | 4.050 | 4.280 | 64,028 | +0.21(+5.22%) |
Feb 27, 2019 | 3.910 | 4.101 | 3.910 | 4.068 | 68,079 | +0.07(+1.70%) |
Feb 26, 2019 | 3.900 | 4.000 | 3.900 | 4.000 | 27,250 | +0.10(+2.56%) |
Feb 25, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 3,999 | -0.08(-2.01%) |
Feb 22, 2019 | 4.000 | 4.000 | 3.950 | 3.980 | 12,300 | +0.08(+2.05%) |
Feb 21, 2019 | 3.960 | 4.090 | 3.900 | 3.900 | 22,409 | -0.05(-1.27%) |
Feb 20, 2019 | 4.100 | 4.116 | 3.900 | 3.950 | 24,446 | -0.05(-1.25%) |
Feb 19, 2019 | 4.490 | 4.490 | 3.950 | 4.000 | 57,167 | -0.24(-5.66%) |