Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.290 | 4.450 | 4.170 | 4.340 | 38,626 | +0.24(+5.85%) |
Apr 29, 2019 | 4.300 | 4.362 | 4.000 | 4.100 | 68,986 | -0.25(-5.64%) |
Apr 26, 2019 | 4.390 | 4.400 | 4.210 | 4.345 | 6,200 | +0.13(+3.21%) |
Apr 25, 2019 | 4.450 | 4.500 | 4.210 | 4.210 | 18,216 | -0.29(-6.44%) |
Apr 24, 2019 | 4.520 | 4.530 | 4.300 | 4.500 | 13,489 | +0.07(+1.58%) |
Apr 23, 2019 | 4.110 | 4.600 | 4.100 | 4.430 | 87,841 | +0.36(+8.85%) |
Apr 22, 2019 | 4.020 | 4.230 | 4.020 | 4.070 | 20,528 | +0.06(+1.37%) |
Apr 18, 2019 | 4.290 | 4.328 | 3.850 | 4.015 | 35,200 | -0.16(-3.72%) |
Apr 17, 2019 | 4.260 | 4.400 | 3.910 | 4.170 | 89,279 | +0.02(+0.48%) |
Apr 16, 2019 | 4.280 | 4.400 | 4.070 | 4.150 | 22,361 | -0.01(-0.24%) |
Apr 15, 2019 | 4.270 | 4.460 | 4.058 | 4.160 | 38,579 | -0.33(-7.35%) |
Apr 12, 2019 | 3.800 | 4.490 | 3.660 | 4.490 | 216,100 | +0.81(+22.01%) |
Apr 11, 2019 | 3.710 | 3.960 | 3.660 | 3.680 | 34,030 | +0.05(+1.38%) |
Apr 10, 2019 | 4.050 | 4.050 | 3.630 | 3.630 | 96,981 | -0.40(-9.81%) |
Apr 09, 2019 | 4.170 | 4.175 | 3.950 | 4.025 | 17,614 | +0.05(+1.13%) |
Apr 08, 2019 | 3.920 | 4.210 | 3.900 | 3.980 | 31,978 | +0.10(+2.58%) |
Apr 05, 2019 | 3.860 | 3.990 | 3.840 | 3.880 | 22,700 | +0.03(+0.78%) |
Apr 04, 2019 | 4.500 | 4.522 | 3.720 | 3.850 | 101,937 | -0.44(-10.26%) |
Apr 03, 2019 | 4.510 | 4.560 | 4.200 | 4.290 | 35,886 | -0.18(-4.03%) |
Apr 02, 2019 | 4.490 | 4.710 | 4.400 | 4.470 | 37,060 | -0.01(-0.22%) |
Apr 01, 2019 | 4.780 | 4.780 | 4.470 | 4.480 | 64,149 | -0.21(-4.48%) |
Mar 29, 2019 | 4.730 | 4.866 | 4.687 | 4.690 | 41,900 | +0.01(+0.21%) |
Mar 28, 2019 | 4.650 | 4.910 | 4.500 | 4.680 | 65,691 | +0.00(+0.00%) |
Mar 27, 2019 | 4.820 | 4.820 | 4.550 | 4.680 | 104,075 | -0.18(-3.70%) |
Mar 26, 2019 | 4.410 | 5.300 | 4.170 | 4.860 | 654,196 | +0.76(+18.54%) |
Mar 25, 2019 | 3.740 | 4.140 | 3.650 | 4.100 | 187,160 | +0.23(+5.94%) |
Mar 22, 2019 | 4.150 | 4.150 | 3.450 | 3.870 | 384,400 | -0.33(-7.86%) |
Mar 21, 2019 | 6.850 | 7.320 | 4.020 | 4.200 | 13,830,447 | +1.59(+60.92%) |
Mar 20, 2019 | 2.620 | 2.680 | 2.560 | 2.610 | 27,560 | -0.01(-0.38%) |
Mar 19, 2019 | 2.670 | 2.770 | 2.570 | 2.620 | 16,854 | -0.05(-1.87%) |
Mar 18, 2019 | 2.580 | 2.720 | 2.550 | 2.670 | 20,602 | +0.08(+3.09%) |
Mar 15, 2019 | 2.590 | 2.660 | 2.530 | 2.590 | 7,300 | +0.04(+1.57%) |
Mar 14, 2019 | 2.590 | 2.664 | 2.520 | 2.550 | 25,358 | -0.06(-2.30%) |
Mar 13, 2019 | 2.590 | 2.700 | 2.560 | 2.610 | 11,286 | +0.01(+0.38%) |
Mar 12, 2019 | 2.690 | 2.720 | 2.570 | 2.600 | 24,700 | +0.00(+0.00%) |
Mar 11, 2019 | 2.720 | 2.888 | 2.580 | 2.600 | 114,909 | -0.07(-2.62%) |
Mar 08, 2019 | 2.570 | 2.900 | 2.521 | 2.670 | 52,300 | +0.08(+3.23%) |
Mar 07, 2019 | 2.780 | 2.800 | 2.586 | 2.586 | 45,808 | -0.20(-7.30%) |
Mar 06, 2019 | 2.650 | 2.900 | 2.630 | 2.790 | 37,301 | +0.14(+5.28%) |
Mar 05, 2019 | 2.740 | 2.961 | 2.569 | 2.650 | 152,920 | -0.10(-3.64%) |
Mar 04, 2019 | 2.550 | 2.750 | 2.420 | 2.750 | 98,104 | +0.25(+10.00%) |
Mar 01, 2019 | 2.590 | 2.620 | 2.400 | 2.500 | 29,900 | -0.07(-2.72%) |
Feb 28, 2019 | 2.720 | 2.720 | 2.490 | 2.570 | 34,612 | -0.16(-5.86%) |
Feb 27, 2019 | 2.700 | 2.790 | 2.596 | 2.730 | 24,132 | -0.05(-1.80%) |
Feb 26, 2019 | 2.860 | 2.890 | 2.671 | 2.780 | 60,871 | -0.02(-0.71%) |
Feb 25, 2019 | 2.470 | 2.830 | 2.420 | 2.800 | 303,280 | +0.41(+17.15%) |
Feb 22, 2019 | 2.290 | 2.550 | 2.290 | 2.390 | 77,600 | +0.12(+5.29%) |
Feb 21, 2019 | 2.500 | 2.500 | 2.250 | 2.270 | 47,321 | -0.26(-10.28%) |
Feb 20, 2019 | 2.460 | 2.550 | 2.400 | 2.530 | 60,671 | +0.06(+2.43%) |
Feb 19, 2019 | 2.770 | 2.848 | 2.400 | 2.470 | 186,421 | -0.28(-10.18%) |
Feb 15, 2019 | 3.120 | 3.150 | 2.720 | 2.750 | 189,900 | -0.43(-13.52%) |
Feb 14, 2019 | 3.210 | 3.230 | 2.960 | 3.180 | 129,904 | -0.08(-2.45%) |
Feb 13, 2019 | 3.490 | 3.590 | 3.210 | 3.260 | 154,345 | -0.24(-6.86%) |
Feb 12, 2019 | 3.940 | 4.150 | 3.180 | 3.500 | 1,003,207 | -0.12(-3.31%) |
Feb 11, 2019 | 3.230 | 4.920 | 3.110 | 3.620 | 10,518,495 | +0.92(+34.07%) |
Feb 08, 2019 | 2.800 | 2.970 | 2.690 | 2.700 | 34,800 | -0.14(-4.93%) |
Feb 07, 2019 | 3.040 | 3.110 | 2.770 | 2.840 | 77,911 | -0.28(-8.97%) |
Feb 06, 2019 | 3.060 | 3.630 | 3.030 | 3.120 | 445,449 | +0.15(+5.05%) |
Feb 05, 2019 | 2.730 | 3.330 | 2.520 | 2.970 | 343,952 | +0.37(+14.23%) |
Feb 04, 2019 | 2.390 | 2.630 | 2.310 | 2.600 | 93,090 | +0.21(+8.79%) |