Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.300 | 3.335 | 3.200 | 3.200 | 18,732 | -0.13(-3.90%) |
Apr 29, 2019 | 3.300 | 3.330 | 3.190 | 3.330 | 9,586 | -0.06(-1.77%) |
Apr 26, 2019 | 3.160 | 3.430 | 3.150 | 3.390 | 20,500 | +0.25(+7.96%) |
Apr 25, 2019 | 3.190 | 3.250 | 3.111 | 3.140 | 9,879 | -0.12(-3.68%) |
Apr 24, 2019 | 3.260 | 3.465 | 3.050 | 3.260 | 80,621 | -0.32(-8.94%) |
Apr 23, 2019 | 3.690 | 3.690 | 3.290 | 3.580 | 24,302 | -0.16(-4.28%) |
Apr 22, 2019 | 3.590 | 3.740 | 3.580 | 3.740 | 22,788 | +0.15(+4.18%) |
Apr 18, 2019 | 3.600 | 3.600 | 3.500 | 3.590 | 16,200 | -0.11(-2.97%) |
Apr 17, 2019 | 3.766 | 3.766 | 3.700 | 3.700 | 3,576 | +0.00(+0.00%) |
Apr 16, 2019 | 3.797 | 3.797 | 3.700 | 3.700 | 2,668 | -0.05(-1.33%) |
Apr 15, 2019 | 3.750 | 4.100 | 3.740 | 3.750 | 38,579 | +0.03(+0.81%) |
Apr 12, 2019 | 3.810 | 3.810 | 3.720 | 3.720 | 1,700 | -0.05(-1.33%) |
Apr 11, 2019 | 3.670 | 3.790 | 3.630 | 3.770 | 9,343 | +0.14(+3.86%) |
Apr 10, 2019 | 3.800 | 3.850 | 3.620 | 3.630 | 32,502 | -0.13(-3.46%) |
Apr 09, 2019 | 3.830 | 3.830 | 3.760 | 3.760 | 4,700 | -0.14(-3.59%) |
Apr 08, 2019 | 3.820 | 3.906 | 3.785 | 3.900 | 12,968 | +0.04(+1.04%) |
Apr 05, 2019 | 3.930 | 3.930 | 3.830 | 3.860 | 10,400 | -0.03(-0.77%) |
Apr 04, 2019 | 3.920 | 3.974 | 3.810 | 3.890 | 16,141 | +0.10(+2.64%) |
Apr 03, 2019 | 3.930 | 3.970 | 3.790 | 3.790 | 5,967 | -0.07(-1.79%) |
Apr 02, 2019 | 3.860 | 3.982 | 3.800 | 3.859 | 22,033 | -0.02(-0.54%) |
Apr 01, 2019 | 3.970 | 3.970 | 3.880 | 3.880 | 13,862 | -0.10(-2.51%) |
Mar 29, 2019 | 4.000 | 4.270 | 3.790 | 3.980 | 106,500 | -0.35(-8.08%) |
Mar 28, 2019 | 4.350 | 4.400 | 4.300 | 4.330 | 8,970 | -0.03(-0.60%) |
Mar 27, 2019 | 4.340 | 4.450 | 4.280 | 4.356 | 8,728 | +0.16(+3.72%) |
Mar 26, 2019 | 4.340 | 4.440 | 4.039 | 4.200 | 11,635 | -0.15(-3.45%) |
Mar 25, 2019 | 4.360 | 4.393 | 4.350 | 4.350 | 2,289 | -0.07(-1.54%) |
Mar 22, 2019 | 4.490 | 4.490 | 4.320 | 4.418 | 7,900 | -0.08(-1.82%) |
Mar 21, 2019 | 4.470 | 4.800 | 4.400 | 4.500 | 17,062 | +0.10(+2.27%) |
Mar 20, 2019 | 4.050 | 4.500 | 4.050 | 4.400 | 33,849 | +0.40(+10.00%) |
Mar 19, 2019 | 4.050 | 4.145 | 4.000 | 4.000 | 5,836 | +0.00(+0.00%) |
Mar 18, 2019 | 3.950 | 4.100 | 3.950 | 4.000 | 10,236 | +0.03(+0.76%) |
Mar 15, 2019 | 3.990 | 4.100 | 3.960 | 3.970 | 30,800 | +0.01(+0.25%) |
Mar 14, 2019 | 3.978 | 3.978 | 3.960 | 3.960 | 1,159 | +0.06(+1.54%) |
Mar 13, 2019 | 3.880 | 3.999 | 3.810 | 3.900 | 11,845 | +0.00(+0.00%) |
Mar 12, 2019 | 3.870 | 3.900 | 3.800 | 3.900 | 6,825 | +0.10(+2.63%) |
Mar 11, 2019 | 3.910 | 3.970 | 3.800 | 3.800 | 10,725 | +0.00(+0.00%) |
Mar 08, 2019 | 3.885 | 3.930 | 3.800 | 3.800 | 2,300 | -0.11(-2.91%) |
Mar 07, 2019 | 3.940 | 3.990 | 3.819 | 3.914 | 5,238 | +0.05(+1.23%) |
Mar 06, 2019 | 3.840 | 3.900 | 3.840 | 3.866 | 5,467 | +0.02(+0.42%) |
Mar 05, 2019 | 3.850 | 3.970 | 3.801 | 3.850 | 13,909 | +0.01(+0.26%) |
Mar 04, 2019 | 3.820 | 3.890 | 3.820 | 3.840 | 20,375 | -0.08(-2.04%) |
Mar 01, 2019 | 3.940 | 4.050 | 3.900 | 3.920 | 4,400 | -0.06(-1.59%) |
Feb 28, 2019 | 3.961 | 4.000 | 3.900 | 3.983 | 3,643 | +0.07(+1.88%) |
Feb 27, 2019 | 3.900 | 4.000 | 3.860 | 3.910 | 7,324 | -0.11(-2.74%) |
Feb 26, 2019 | 4.050 | 4.050 | 3.990 | 4.020 | 8,588 | -0.02(-0.50%) |
Feb 25, 2019 | 4.000 | 4.070 | 4.000 | 4.040 | 2,998 | +0.13(+3.33%) |
Feb 22, 2019 | 4.030 | 4.100 | 3.910 | 3.910 | 14,000 | -0.09(-2.25%) |
Feb 21, 2019 | 4.000 | 4.100 | 3.841 | 4.000 | 5,048 | +0.02(+0.50%) |
Feb 20, 2019 | 4.000 | 4.100 | 3.980 | 3.980 | 8,623 | -0.02(-0.50%) |
Feb 19, 2019 | 3.950 | 4.050 | 3.950 | 4.000 | 9,009 | +0.09(+2.30%) |
Feb 15, 2019 | 3.950 | 3.980 | 3.910 | 3.910 | 1,900 | +0.04(+1.03%) |
Feb 14, 2019 | 3.950 | 4.080 | 3.800 | 3.870 | 4,314 | -0.02(-0.51%) |
Feb 13, 2019 | 3.970 | 3.970 | 3.890 | 3.890 | 6,939 | -0.01(-0.26%) |
Feb 12, 2019 | 3.850 | 3.990 | 3.850 | 3.900 | 2,535 | +0.10(+2.63%) |
Feb 11, 2019 | 3.800 | 3.920 | 3.800 | 3.800 | 8,364 | +0.01(+0.26%) |
Feb 08, 2019 | 3.810 | 3.900 | 3.790 | 3.790 | 1,400 | -0.11(-2.82%) |
Feb 07, 2019 | 3.950 | 3.950 | 3.840 | 3.900 | 9,758 | -0.08(-1.89%) |
Feb 06, 2019 | 4.020 | 4.040 | 3.935 | 3.975 | 2,604 | +0.10(+2.45%) |
Feb 05, 2019 | 3.953 | 4.020 | 3.860 | 3.880 | 3,785 | -0.05(-1.27%) |
Feb 04, 2019 | 4.000 | 4.020 | 3.930 | 3.930 | 6,384 | -0.02(-0.51%) |