Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.920 | 3.950 | 3.790 | 3.800 | 284,221 | -0.15(-3.80%) |
Apr 29, 2019 | 3.950 | 3.950 | 3.800 | 3.950 | 428,817 | +0.03(+0.77%) |
Apr 26, 2019 | 3.790 | 3.950 | 3.710 | 3.920 | 322,900 | +0.03(+0.77%) |
Apr 25, 2019 | 3.900 | 4.020 | 3.720 | 3.890 | 540,414 | -0.07(-1.77%) |
Apr 24, 2019 | 4.000 | 4.150 | 3.880 | 3.960 | 1,251,008 | -0.01(-0.25%) |
Apr 23, 2019 | 3.850 | 4.010 | 3.770 | 3.970 | 1,967,024 | +0.31(+8.47%) |
Apr 22, 2019 | 3.610 | 3.690 | 3.490 | 3.660 | 814,118 | +0.26(+7.65%) |
Apr 18, 2019 | 3.480 | 3.530 | 3.360 | 3.400 | 770,400 | -0.09(-2.58%) |
Apr 17, 2019 | 3.360 | 3.640 | 3.310 | 3.490 | 1,231,818 | +0.22(+6.73%) |
Apr 16, 2019 | 3.360 | 3.440 | 3.210 | 3.270 | 552,139 | -0.05(-1.51%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.270 | 3.320 | 459,207 | -0.10(-2.92%) |
Apr 12, 2019 | 3.500 | 3.570 | 3.330 | 3.420 | 567,600 | -0.06(-1.72%) |
Apr 11, 2019 | 3.710 | 3.710 | 3.480 | 3.480 | 590,392 | -0.23(-6.20%) |
Apr 10, 2019 | 3.750 | 3.800 | 3.680 | 3.710 | 651,694 | +0.04(+1.09%) |
Apr 09, 2019 | 3.780 | 3.930 | 3.630 | 3.670 | 4,553,911 | -1.34(-26.75%) |
Apr 08, 2019 | 5.090 | 5.460 | 4.750 | 5.010 | 1,573,788 | -0.08(-1.57%) |
Apr 05, 2019 | 4.750 | 5.170 | 4.730 | 5.090 | 658,600 | +0.31(+6.49%) |
Apr 04, 2019 | 4.740 | 4.890 | 4.740 | 4.780 | 249,733 | +0.05(+1.06%) |
Apr 03, 2019 | 4.800 | 4.890 | 4.650 | 4.730 | 374,365 | -0.08(-1.66%) |
Apr 02, 2019 | 4.750 | 4.930 | 4.650 | 4.810 | 359,281 | +0.07(+1.48%) |
Apr 01, 2019 | 4.760 | 4.940 | 4.700 | 4.740 | 287,587 | -0.03(-0.63%) |
Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |
Mar 01, 2019 | 5.140 | 5.190 | 4.700 | 4.890 | 1,729,100 | -0.24(-4.68%) |
Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |