Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.800 | 5.000 | 4.700 | 4.807 | 14,530 | -0.09(-1.90%) |
Apr 29, 2019 | 5.085 | 5.085 | 4.800 | 4.900 | 7,262 | -0.07(-1.47%) |
Apr 26, 2019 | 4.950 | 5.125 | 4.950 | 4.973 | 6,750 | +0.02(+0.46%) |
Apr 25, 2019 | 4.900 | 5.198 | 4.822 | 4.950 | 8,033 | +0.05(+1.00%) |
Apr 24, 2019 | 5.000 | 5.248 | 4.810 | 4.901 | 6,842 | -0.04(-0.73%) |
Apr 23, 2019 | 5.120 | 5.330 | 4.900 | 4.937 | 16,039 | -0.24(-4.58%) |
Apr 22, 2019 | 5.300 | 5.330 | 5.100 | 5.174 | 12,850 | -0.12(-2.29%) |
Apr 18, 2019 | 5.100 | 5.499 | 5.100 | 5.295 | 11,960 | -0.11(-1.94%) |
Apr 17, 2019 | 5.800 | 5.800 | 5.202 | 5.400 | 13,217 | -0.38(-6.51%) |
Apr 16, 2019 | 5.900 | 5.944 | 5.499 | 5.776 | 6,362 | +0.17(+3.05%) |
Apr 15, 2019 | 5.800 | 6.000 | 5.540 | 5.605 | 6,843 | -0.14(-2.52%) |
Apr 12, 2019 | 6.000 | 6.000 | 5.531 | 5.750 | 5,540 | -0.12(-1.98%) |
Apr 11, 2019 | 5.600 | 6.000 | 5.600 | 5.866 | 6,393 | +0.07(+1.14%) |
Apr 10, 2019 | 5.896 | 6.065 | 5.534 | 5.800 | 20,475 | +0.00(+0.00%) |
Apr 09, 2019 | 5.722 | 5.885 | 5.500 | 5.800 | 11,228 | +0.04(+0.68%) |
Apr 08, 2019 | 5.900 | 6.000 | 5.300 | 5.761 | 20,163 | -0.09(-1.47%) |
Apr 05, 2019 | 5.900 | 6.000 | 5.800 | 5.847 | 13,920 | +0.05(+0.81%) |
Apr 04, 2019 | 6.300 | 6.300 | 5.800 | 5.800 | 15,299 | -0.35(-5.69%) |
Apr 03, 2019 | 6.330 | 6.420 | 6.100 | 6.150 | 31,510 | -0.25(-3.91%) |
Apr 02, 2019 | 6.200 | 7.500 | 6.100 | 6.400 | 216,479 | +0.72(+12.76%) |
Apr 01, 2019 | 4.700 | 5.800 | 4.695 | 5.676 | 89,624 | +1.01(+21.72%) |
Mar 29, 2019 | 5.410 | 5.500 | 4.499 | 4.663 | 95,110 | -0.94(-16.73%) |
Mar 28, 2019 | 5.800 | 5.900 | 5.100 | 5.600 | 17,882 | -0.05(-0.88%) |
Mar 27, 2019 | 5.500 | 5.890 | 5.500 | 5.650 | 5,869 | -0.05(-0.88%) |
Mar 26, 2019 | 5.400 | 5.700 | 5.100 | 5.700 | 3,669 | +0.20(+3.64%) |
Mar 25, 2019 | 5.800 | 5.800 | 5.100 | 5.500 | 18,711 | -0.40(-6.78%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.550 | 5.900 | 16,410 | +0.05(+0.85%) |
Mar 21, 2019 | 5.420 | 6.078 | 5.420 | 5.850 | 21,701 | +0.33(+6.07%) |
Mar 20, 2019 | 5.500 | 5.600 | 5.410 | 5.515 | 10,192 | -0.08(-1.52%) |
Mar 19, 2019 | 5.600 | 5.900 | 5.500 | 5.600 | 22,567 | -0.10(-1.75%) |
Mar 18, 2019 | 5.020 | 5.800 | 5.020 | 5.700 | 35,887 | +0.60(+11.70%) |
Mar 15, 2019 | 5.500 | 5.500 | 5.030 | 5.103 | 28,530 | -0.20(-3.72%) |
Mar 14, 2019 | 4.568 | 5.599 | 4.568 | 5.300 | 50,517 | +0.59(+12.53%) |
Mar 13, 2019 | 4.674 | 4.890 | 4.450 | 4.710 | 12,974 | +0.10(+2.21%) |
Mar 12, 2019 | 4.509 | 4.828 | 4.445 | 4.608 | 5,216 | -0.03(-0.67%) |
Mar 11, 2019 | 4.410 | 4.650 | 4.400 | 4.639 | 5,985 | +0.09(+1.96%) |
Mar 08, 2019 | 4.700 | 4.700 | 4.420 | 4.550 | 12,740 | +0.08(+1.84%) |
Mar 07, 2019 | 4.600 | 4.700 | 4.400 | 4.468 | 11,519 | -0.14(-3.08%) |
Mar 06, 2019 | 4.771 | 4.870 | 4.545 | 4.610 | 8,645 | -0.19(-3.96%) |
Mar 05, 2019 | 4.900 | 4.900 | 4.600 | 4.800 | 14,087 | -0.05(-1.03%) |
Mar 04, 2019 | 4.649 | 4.850 | 4.500 | 4.850 | 10,355 | +0.15(+3.19%) |
Mar 01, 2019 | 4.570 | 4.800 | 4.150 | 4.700 | 13,510 | +0.30(+6.82%) |
Feb 28, 2019 | 4.600 | 4.600 | 4.300 | 4.400 | 6,422 | -0.19(-4.20%) |
Feb 27, 2019 | 4.891 | 4.891 | 4.500 | 4.593 | 5,462 | -0.12(-2.44%) |
Feb 26, 2019 | 4.400 | 4.750 | 4.250 | 4.708 | 18,325 | +0.36(+8.23%) |
Feb 25, 2019 | 4.350 | 4.350 | 4.200 | 4.350 | 9,414 | +0.15(+3.57%) |
Feb 22, 2019 | 4.300 | 4.400 | 4.100 | 4.200 | 9,590 | -0.08(-1.87%) |
Feb 21, 2019 | 4.208 | 4.440 | 4.200 | 4.280 | 5,153 | +0.16(+3.88%) |
Feb 20, 2019 | 4.319 | 4.477 | 4.120 | 4.120 | 15,805 | -0.22(-5.07%) |
Feb 19, 2019 | 4.220 | 4.500 | 4.100 | 4.340 | 14,981 | +0.04(+0.93%) |
Feb 15, 2019 | 4.100 | 4.400 | 4.100 | 4.300 | 17,230 | +0.10(+2.38%) |
Feb 14, 2019 | 4.300 | 4.450 | 4.001 | 4.200 | 10,033 | -0.09(-2.10%) |
Feb 13, 2019 | 4.623 | 4.623 | 4.200 | 4.290 | 6,914 | -0.11(-2.50%) |
Feb 12, 2019 | 4.500 | 4.500 | 4.400 | 4.400 | 14,793 | +0.10(+2.33%) |
Feb 11, 2019 | 4.679 | 4.780 | 4.098 | 4.300 | 30,819 | -0.33(-7.13%) |
Feb 08, 2019 | 4.650 | 5.000 | 4.600 | 4.630 | 8,000 | -0.20(-4.14%) |
Feb 07, 2019 | 5.250 | 5.250 | 4.800 | 4.830 | 22,191 | -0.17(-3.40%) |
Feb 06, 2019 | 5.847 | 5.847 | 4.755 | 5.000 | 39,016 | -0.00(-0.10%) |
Feb 05, 2019 | 5.500 | 5.500 | 4.979 | 5.005 | 12,917 | -0.20(-3.75%) |
Feb 04, 2019 | 4.920 | 5.290 | 4.856 | 5.200 | 9,102 | +0.20(+4.00%) |