Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.160 | 4.190 | 3.900 | 3.930 | 240,525 | -0.20(-4.84%) |
Apr 29, 2019 | 4.070 | 4.200 | 3.980 | 4.130 | 153,704 | +0.06(+1.47%) |
Apr 26, 2019 | 4.020 | 4.075 | 3.940 | 4.070 | 201,100 | +0.02(+0.49%) |
Apr 25, 2019 | 4.300 | 4.300 | 4.040 | 4.050 | 333,482 | -0.26(-6.03%) |
Apr 24, 2019 | 4.250 | 4.350 | 4.120 | 4.310 | 340,413 | +0.03(+0.70%) |
Apr 23, 2019 | 4.300 | 4.465 | 4.220 | 4.280 | 558,419 | -0.02(-0.47%) |
Apr 22, 2019 | 4.100 | 4.430 | 3.980 | 4.300 | 763,618 | +0.24(+5.91%) |
Apr 18, 2019 | 4.000 | 4.090 | 3.950 | 4.060 | 210,000 | +0.06(+1.50%) |
Apr 17, 2019 | 4.100 | 4.100 | 3.971 | 4.000 | 234,167 | -0.05(-1.23%) |
Apr 16, 2019 | 4.040 | 4.080 | 3.930 | 4.050 | 249,906 | +0.02(+0.50%) |
Apr 15, 2019 | 3.940 | 4.105 | 3.880 | 4.030 | 295,181 | +0.07(+1.77%) |
Apr 12, 2019 | 4.140 | 4.190 | 3.920 | 3.960 | 207,500 | -0.15(-3.65%) |
Apr 11, 2019 | 4.040 | 4.150 | 4.040 | 4.110 | 109,545 | +0.07(+1.73%) |
Apr 10, 2019 | 4.060 | 4.180 | 4.010 | 4.040 | 158,797 | -0.01(-0.25%) |
Apr 09, 2019 | 4.080 | 4.110 | 3.960 | 4.050 | 197,379 | -0.04(-0.98%) |
Apr 08, 2019 | 4.070 | 4.220 | 4.011 | 4.090 | 252,410 | +0.01(+0.25%) |
Apr 05, 2019 | 3.860 | 4.090 | 3.825 | 4.080 | 462,100 | +0.20(+5.15%) |
Apr 04, 2019 | 4.350 | 4.390 | 3.830 | 3.880 | 650,097 | -0.49(-11.21%) |
Apr 03, 2019 | 4.470 | 4.511 | 4.260 | 4.370 | 541,546 | -0.06(-1.35%) |
Apr 02, 2019 | 4.580 | 4.580 | 4.350 | 4.430 | 471,194 | -0.14(-3.06%) |
Apr 01, 2019 | 4.500 | 4.620 | 4.470 | 4.570 | 435,011 | +0.12(+2.70%) |
Mar 29, 2019 | 4.460 | 4.530 | 4.300 | 4.450 | 364,200 | +0.05(+1.14%) |
Mar 28, 2019 | 4.310 | 4.480 | 4.300 | 4.400 | 344,330 | +0.05(+1.15%) |
Mar 27, 2019 | 4.410 | 4.550 | 4.300 | 4.350 | 245,439 | -0.01(-0.23%) |
Mar 26, 2019 | 4.340 | 4.410 | 4.260 | 4.360 | 218,137 | +0.07(+1.63%) |
Mar 25, 2019 | 4.270 | 4.410 | 4.140 | 4.290 | 250,300 | -0.01(-0.23%) |
Mar 22, 2019 | 4.380 | 4.430 | 4.200 | 4.300 | 302,500 | -0.12(-2.71%) |
Mar 21, 2019 | 4.400 | 4.680 | 4.260 | 4.420 | 376,876 | +0.00(+0.00%) |
Mar 20, 2019 | 4.270 | 4.650 | 4.210 | 4.420 | 544,630 | +0.16(+3.76%) |
Mar 19, 2019 | 4.680 | 4.680 | 3.900 | 4.260 | 1,313,462 | -0.41(-8.78%) |
Mar 18, 2019 | 4.070 | 4.680 | 4.000 | 4.670 | 1,175,602 | +0.68(+17.04%) |
Mar 15, 2019 | 3.520 | 3.990 | 3.520 | 3.990 | 1,194,600 | +0.51(+14.66%) |
Mar 14, 2019 | 3.240 | 3.720 | 3.150 | 3.480 | 1,878,185 | +0.51(+17.17%) |
Mar 13, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 517,483 | +0.11(+3.85%) |
Mar 12, 2019 | 2.860 | 2.890 | 2.800 | 2.860 | 201,751 | +0.02(+0.70%) |
Mar 11, 2019 | 2.730 | 2.870 | 2.680 | 2.840 | 160,273 | +0.12(+4.41%) |
Mar 08, 2019 | 2.720 | 2.750 | 2.620 | 2.720 | 247,800 | -0.03(-1.09%) |
Mar 07, 2019 | 2.840 | 2.840 | 2.650 | 2.750 | 267,705 | -0.10(-3.51%) |
Mar 06, 2019 | 2.910 | 2.920 | 2.830 | 2.850 | 205,474 | -0.06(-2.06%) |
Mar 05, 2019 | 2.920 | 2.930 | 2.810 | 2.910 | 184,143 | +0.00(+0.00%) |
Mar 04, 2019 | 2.930 | 2.970 | 2.875 | 2.910 | 182,150 | +0.01(+0.34%) |
Mar 01, 2019 | 3.000 | 3.030 | 2.855 | 2.900 | 512,400 | -0.09(-3.01%) |
Feb 28, 2019 | 3.010 | 3.030 | 2.900 | 2.990 | 244,761 | -0.02(-0.66%) |
Feb 27, 2019 | 3.030 | 3.080 | 2.980 | 3.010 | 148,636 | -0.01(-0.33%) |
Feb 26, 2019 | 3.030 | 3.120 | 3.010 | 3.020 | 134,997 | -0.02(-0.66%) |
Feb 25, 2019 | 2.970 | 3.060 | 2.960 | 3.040 | 124,000 | +0.05(+1.67%) |
Feb 22, 2019 | 3.030 | 3.050 | 2.970 | 2.990 | 175,700 | -0.01(-0.33%) |
Feb 21, 2019 | 3.260 | 3.450 | 2.880 | 3.000 | 727,120 | -0.22(-6.83%) |
Feb 20, 2019 | 3.060 | 3.230 | 3.040 | 3.220 | 346,111 | +0.19(+6.27%) |
Feb 19, 2019 | 2.940 | 3.250 | 2.900 | 3.030 | 313,262 | +0.08(+2.71%) |
Feb 15, 2019 | 2.880 | 3.000 | 2.870 | 2.950 | 290,600 | +0.09(+3.15%) |
Feb 14, 2019 | 2.840 | 2.900 | 2.800 | 2.860 | 253,998 | +0.01(+0.35%) |
Feb 13, 2019 | 2.830 | 2.920 | 2.780 | 2.850 | 126,902 | +0.05(+1.79%) |
Feb 12, 2019 | 2.800 | 2.950 | 2.770 | 2.800 | 230,066 | +0.03(+1.08%) |
Feb 11, 2019 | 2.650 | 2.800 | 2.610 | 2.770 | 129,005 | +0.12(+4.53%) |
Feb 08, 2019 | 2.670 | 2.750 | 2.605 | 2.650 | 134,100 | -0.06(-2.21%) |
Feb 07, 2019 | 2.910 | 2.910 | 2.620 | 2.710 | 321,273 | -0.21(-7.19%) |
Feb 06, 2019 | 2.890 | 3.020 | 2.820 | 2.920 | 255,136 | +0.03(+1.04%) |
Feb 05, 2019 | 2.940 | 3.050 | 2.870 | 2.890 | 228,424 | -0.04(-1.37%) |
Feb 04, 2019 | 2.820 | 2.960 | 2.750 | 2.930 | 285,272 | +0.11(+3.90%) |