Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.560 | 4.633 | 4.310 | 4.380 | 195,715 | -0.19(-4.16%) |
Apr 29, 2019 | 4.590 | 4.730 | 4.500 | 4.570 | 120,344 | -0.03(-0.65%) |
Apr 26, 2019 | 4.740 | 4.850 | 4.530 | 4.600 | 204,600 | -0.14(-2.95%) |
Apr 25, 2019 | 4.750 | 4.780 | 4.570 | 4.740 | 99,153 | -0.05(-1.04%) |
Apr 24, 2019 | 4.620 | 4.850 | 4.540 | 4.790 | 212,799 | +0.20(+4.36%) |
Apr 23, 2019 | 4.280 | 4.650 | 4.260 | 4.590 | 202,533 | +0.31(+7.24%) |
Apr 22, 2019 | 4.330 | 4.340 | 4.140 | 4.280 | 186,162 | -0.05(-1.15%) |
Apr 18, 2019 | 4.270 | 4.400 | 4.160 | 4.330 | 142,600 | +0.06(+1.41%) |
Apr 17, 2019 | 4.580 | 4.700 | 4.200 | 4.270 | 332,772 | -0.33(-7.17%) |
Apr 16, 2019 | 4.210 | 4.750 | 4.020 | 4.600 | 770,210 | +0.39(+9.26%) |
Apr 15, 2019 | 4.580 | 4.580 | 4.150 | 4.210 | 441,693 | -0.37(-8.08%) |
Apr 12, 2019 | 4.640 | 4.740 | 4.440 | 4.580 | 362,800 | -0.05(-1.08%) |
Apr 11, 2019 | 4.970 | 5.090 | 4.530 | 4.630 | 685,623 | -0.38(-7.58%) |
Apr 10, 2019 | 4.850 | 5.180 | 4.780 | 5.010 | 710,421 | +0.30(+6.37%) |
Apr 09, 2019 | 5.030 | 5.420 | 4.600 | 4.710 | 1,435,028 | -0.23(-4.66%) |
Apr 08, 2019 | 4.300 | 5.500 | 4.220 | 4.940 | 2,459,914 | +0.65(+15.15%) |
Apr 05, 2019 | 4.130 | 4.440 | 4.050 | 4.290 | 451,100 | +0.15(+3.62%) |
Apr 04, 2019 | 4.070 | 4.250 | 3.900 | 4.140 | 383,295 | +0.04(+0.98%) |
Apr 03, 2019 | 3.990 | 4.180 | 3.860 | 4.100 | 374,454 | +0.12(+3.02%) |
Apr 02, 2019 | 4.280 | 4.340 | 3.830 | 3.980 | 1,005,873 | -0.26(-6.13%) |
Apr 01, 2019 | 3.550 | 4.310 | 3.550 | 4.240 | 802,802 | +0.69(+19.44%) |
Mar 29, 2019 | 3.440 | 3.570 | 3.360 | 3.550 | 204,900 | +0.11(+3.20%) |
Mar 28, 2019 | 3.600 | 3.650 | 3.420 | 3.440 | 258,430 | -0.17(-4.71%) |
Mar 27, 2019 | 3.880 | 3.881 | 3.530 | 3.610 | 325,761 | -0.29(-7.44%) |
Mar 26, 2019 | 3.780 | 3.910 | 3.750 | 3.900 | 201,361 | +0.12(+3.17%) |
Mar 25, 2019 | 4.050 | 4.070 | 3.650 | 3.780 | 449,914 | -0.28(-6.90%) |
Mar 22, 2019 | 4.170 | 4.270 | 4.050 | 4.060 | 169,200 | -0.22(-5.14%) |
Mar 21, 2019 | 4.350 | 4.380 | 3.910 | 4.280 | 715,095 | -0.08(-1.83%) |
Mar 20, 2019 | 4.650 | 4.780 | 4.320 | 4.360 | 389,229 | -0.33(-7.04%) |
Mar 19, 2019 | 5.130 | 5.194 | 4.600 | 4.690 | 709,939 | -0.40(-7.86%) |
Mar 18, 2019 | 4.980 | 5.160 | 4.716 | 5.090 | 465,905 | +0.06(+1.19%) |
Mar 15, 2019 | 5.620 | 5.630 | 4.800 | 5.030 | 1,362,200 | -0.61(-10.82%) |
Mar 14, 2019 | 5.640 | 6.540 | 5.110 | 5.640 | 3,749,269 | +0.81(+16.77%) |
Mar 13, 2019 | 4.800 | 4.980 | 4.540 | 4.830 | 560,447 | +0.03(+0.63%) |
Mar 12, 2019 | 4.780 | 5.050 | 4.590 | 4.800 | 328,188 | +0.03(+0.63%) |
Mar 11, 2019 | 4.600 | 4.934 | 4.210 | 4.770 | 492,572 | +0.22(+4.84%) |
Mar 08, 2019 | 4.570 | 4.644 | 4.259 | 4.550 | 315,000 | -0.09(-1.94%) |
Mar 07, 2019 | 4.820 | 4.900 | 4.520 | 4.640 | 251,092 | -0.16(-3.33%) |
Mar 06, 2019 | 5.110 | 5.110 | 4.650 | 4.800 | 443,686 | -0.32(-6.25%) |
Mar 05, 2019 | 5.140 | 5.360 | 4.980 | 5.120 | 399,966 | -0.03(-0.58%) |
Mar 04, 2019 | 5.290 | 5.800 | 5.030 | 5.150 | 359,547 | -0.15(-2.83%) |
Mar 01, 2019 | 5.340 | 5.440 | 5.110 | 5.300 | 297,400 | -0.03(-0.56%) |
Feb 28, 2019 | 5.170 | 5.430 | 5.000 | 5.330 | 262,041 | +0.16(+3.09%) |
Feb 27, 2019 | 5.310 | 5.480 | 4.800 | 5.170 | 292,401 | -0.17(-3.18%) |
Feb 26, 2019 | 5.910 | 5.940 | 5.320 | 5.340 | 415,037 | -0.61(-10.25%) |
Feb 25, 2019 | 6.500 | 6.700 | 5.930 | 5.950 | 342,786 | -0.59(-9.02%) |
Feb 22, 2019 | 6.090 | 6.550 | 4.880 | 6.540 | 791,100 | +5.29(+423.20%) |
Feb 21, 2019 | 1.310 | 1.390 | 1.230 | 1.250 | 1,373,387 | -0.08(-6.02%) |
Feb 20, 2019 | 1.240 | 1.350 | 1.130 | 1.330 | 1,156,625 | +0.09(+7.26%) |
Feb 19, 2019 | 1.380 | 1.380 | 1.200 | 1.240 | 1,882,965 | -0.14(-10.14%) |
Feb 15, 2019 | 1.510 | 1.550 | 1.350 | 1.380 | 1,404,900 | -0.11(-7.38%) |
Feb 14, 2019 | 1.670 | 1.690 | 1.460 | 1.490 | 1,537,309 | -0.17(-10.24%) |
Feb 13, 2019 | 1.620 | 1.780 | 1.620 | 1.660 | 2,036,146 | +0.03(+1.84%) |
Feb 12, 2019 | 1.700 | 1.780 | 1.580 | 1.630 | 1,798,454 | -0.07(-4.12%) |
Feb 11, 2019 | 1.770 | 1.800 | 1.615 | 1.700 | 1,536,435 | -0.04(-2.30%) |
Feb 08, 2019 | 1.850 | 1.960 | 1.650 | 1.740 | 5,005,200 | -0.11(-5.95%) |
Feb 07, 2019 | 1.470 | 2.020 | 1.370 | 1.850 | 7,406,380 | +0.36(+24.16%) |
Feb 06, 2019 | 1.520 | 1.520 | 1.260 | 1.490 | 1,951,800 | -0.05(-3.25%) |
Feb 05, 2019 | 1.690 | 1.760 | 1.380 | 1.540 | 9,065,088 | +0.08(+5.48%) |
Feb 04, 2019 | 0.8700 | 1.530 | 0.8700 | 1.460 | 7,123,038 | +0.61(+71.76%) |