Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.040 | 4.050 | 3.929 | 3.980 | 41,452 | -0.05(-1.24%) |
Apr 29, 2019 | 4.050 | 4.050 | 3.962 | 4.030 | 49,472 | +0.02(+0.50%) |
Apr 26, 2019 | 4.050 | 4.050 | 4.010 | 4.010 | 35,500 | -0.02(-0.50%) |
Apr 25, 2019 | 4.020 | 4.046 | 3.970 | 4.030 | 23,443 | +0.03(+0.75%) |
Apr 24, 2019 | 3.810 | 4.020 | 3.780 | 4.000 | 84,999 | +0.21(+5.54%) |
Apr 23, 2019 | 3.800 | 3.820 | 3.770 | 3.790 | 20,584 | -0.01(-0.26%) |
Apr 22, 2019 | 3.790 | 3.825 | 3.750 | 3.800 | 32,632 | +0.01(+0.26%) |
Apr 18, 2019 | 3.830 | 3.981 | 3.755 | 3.790 | 48,500 | -0.03(-0.79%) |
Apr 17, 2019 | 3.860 | 3.860 | 3.660 | 3.820 | 73,791 | -0.05(-1.29%) |
Apr 16, 2019 | 3.930 | 3.930 | 3.850 | 3.870 | 34,500 | -0.03(-0.77%) |
Apr 15, 2019 | 3.970 | 4.000 | 3.860 | 3.900 | 70,138 | -0.08(-1.89%) |
Apr 12, 2019 | 3.990 | 4.140 | 3.975 | 3.975 | 32,200 | -0.02(-0.38%) |
Apr 11, 2019 | 4.060 | 4.070 | 3.970 | 3.990 | 54,032 | -0.09(-2.21%) |
Apr 10, 2019 | 4.070 | 4.130 | 4.070 | 4.080 | 42,978 | -0.01(-0.24%) |
Apr 09, 2019 | 4.140 | 4.140 | 4.064 | 4.090 | 44,808 | -0.07(-1.68%) |
Apr 08, 2019 | 4.220 | 4.220 | 4.120 | 4.160 | 46,872 | -0.02(-0.39%) |
Apr 05, 2019 | 4.200 | 4.210 | 4.160 | 4.176 | 44,500 | -0.03(-0.80%) |
Apr 04, 2019 | 4.220 | 4.240 | 4.170 | 4.210 | 43,055 | -0.04(-0.94%) |
Apr 03, 2019 | 4.300 | 4.300 | 4.210 | 4.250 | 54,354 | -0.04(-0.93%) |
Apr 02, 2019 | 4.300 | 4.319 | 4.230 | 4.290 | 60,604 | -0.01(-0.23%) |
Apr 01, 2019 | 4.340 | 4.340 | 4.220 | 4.300 | 102,536 | -0.04(-0.92%) |
Mar 29, 2019 | 4.250 | 4.350 | 4.190 | 4.340 | 96,800 | +0.08(+1.88%) |
Mar 28, 2019 | 4.320 | 4.370 | 4.230 | 4.260 | 104,661 | -0.07(-1.62%) |
Mar 27, 2019 | 4.300 | 4.360 | 4.270 | 4.330 | 58,636 | +0.07(+1.64%) |
Mar 26, 2019 | 4.300 | 4.390 | 4.200 | 4.260 | 310,311 | +0.00(+0.00%) |
Mar 25, 2019 | 4.130 | 4.290 | 4.110 | 4.260 | 268,774 | +0.15(+3.65%) |
Mar 22, 2019 | 4.090 | 4.160 | 4.022 | 4.110 | 113,200 | +0.07(+1.73%) |
Mar 21, 2019 | 4.010 | 4.085 | 4.010 | 4.040 | 41,974 | +0.03(+0.75%) |
Mar 20, 2019 | 4.030 | 4.050 | 4.001 | 4.010 | 37,058 | -0.01(-0.25%) |
Mar 19, 2019 | 4.030 | 4.050 | 4.000 | 4.020 | 27,006 | -0.01(-0.25%) |
Mar 18, 2019 | 4.050 | 4.070 | 4.013 | 4.030 | 45,309 | -0.02(-0.49%) |
Mar 15, 2019 | 4.020 | 4.050 | 3.990 | 4.050 | 86,200 | +0.03(+0.75%) |
Mar 14, 2019 | 4.000 | 4.050 | 3.980 | 4.020 | 68,794 | +0.07(+1.77%) |
Mar 13, 2019 | 3.910 | 3.970 | 3.910 | 3.950 | 58,683 | +0.00(+0.00%) |
Mar 12, 2019 | 3.950 | 4.000 | 3.900 | 3.950 | 59,265 | -0.02(-0.50%) |
Mar 11, 2019 | 3.990 | 4.010 | 3.960 | 3.970 | 57,110 | -0.01(-0.25%) |
Mar 08, 2019 | 3.950 | 4.010 | 3.900 | 3.980 | 45,800 | +0.03(+0.76%) |
Mar 07, 2019 | 3.870 | 3.950 | 3.850 | 3.950 | 27,738 | +0.11(+2.86%) |
Mar 06, 2019 | 3.910 | 3.930 | 3.810 | 3.840 | 54,586 | -0.04(-1.03%) |
Mar 05, 2019 | 3.880 | 3.900 | 3.850 | 3.880 | 85,041 | +0.00(+0.00%) |
Mar 04, 2019 | 3.900 | 3.915 | 3.840 | 3.880 | 54,579 | -0.02(-0.51%) |
Mar 01, 2019 | 3.950 | 3.960 | 3.850 | 3.900 | 50,600 | -0.01(-0.25%) |
Feb 28, 2019 | 3.990 | 3.990 | 3.850 | 3.910 | 104,996 | -0.07(-1.76%) |
Feb 27, 2019 | 4.000 | 4.000 | 3.950 | 3.980 | 25,054 | -0.05(-1.24%) |
Feb 26, 2019 | 4.050 | 4.080 | 4.010 | 4.030 | 85,303 | -0.02(-0.49%) |
Feb 25, 2019 | 4.000 | 4.050 | 4.000 | 4.050 | 45,919 | +0.04(+1.00%) |
Feb 22, 2019 | 3.950 | 4.010 | 3.920 | 4.010 | 96,900 | +0.13(+3.35%) |
Feb 21, 2019 | 3.900 | 3.940 | 3.850 | 3.880 | 37,508 | +0.03(+0.78%) |
Feb 20, 2019 | 3.940 | 3.950 | 3.850 | 3.850 | 66,182 | -0.12(-3.02%) |
Feb 19, 2019 | 4.000 | 4.002 | 3.870 | 3.970 | 72,399 | -0.01(-0.25%) |
Feb 15, 2019 | 3.920 | 4.040 | 3.880 | 3.980 | 157,600 | +0.10(+2.58%) |
Feb 14, 2019 | 3.950 | 3.970 | 3.861 | 3.880 | 73,704 | +0.01(+0.26%) |
Feb 13, 2019 | 3.750 | 3.950 | 3.750 | 3.870 | 139,306 | +0.11(+2.93%) |
Feb 12, 2019 | 3.750 | 3.780 | 3.730 | 3.760 | 16,115 | +0.03(+0.80%) |
Feb 11, 2019 | 3.750 | 3.850 | 3.730 | 3.730 | 38,496 | -0.08(-2.10%) |
Feb 08, 2019 | 3.870 | 3.870 | 3.760 | 3.810 | 69,000 | -0.04(-1.04%) |
Feb 07, 2019 | 3.870 | 4.040 | 3.810 | 3.850 | 143,970 | +0.03(+0.79%) |
Feb 06, 2019 | 3.600 | 3.850 | 3.600 | 3.820 | 138,946 | +0.22(+6.11%) |
Feb 05, 2019 | 3.600 | 3.630 | 3.560 | 3.600 | 32,466 | +0.00(+0.00%) |
Feb 04, 2019 | 3.570 | 3.610 | 3.410 | 3.600 | 97,070 | +0.03(+0.84%) |