Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.460 | 4.492 | 4.211 | 4.492 | 24,665 | +0.04(+0.81%) |
Apr 29, 2019 | 4.380 | 4.564 | 4.380 | 4.456 | 6,000 | +0.08(+1.74%) |
Apr 26, 2019 | 4.492 | 4.492 | 4.075 | 4.380 | 64,952 | -0.14(-3.11%) |
Apr 25, 2019 | 4.436 | 4.590 | 4.420 | 4.520 | 5,223 | +0.08(+1.89%) |
Apr 24, 2019 | 4.323 | 4.492 | 4.323 | 4.436 | 2,753 | +0.10(+2.23%) |
Apr 23, 2019 | 4.123 | 4.372 | 4.123 | 4.340 | 18,288 | +0.29(+7.13%) |
Apr 22, 2019 | 4.139 | 4.315 | 4.051 | 4.051 | 7,588 | +0.00(+0.00%) |
Apr 18, 2019 | 4.187 | 4.202 | 4.031 | 4.051 | 16,705 | -0.12(-2.88%) |
Apr 17, 2019 | 4.412 | 4.412 | 4.171 | 4.171 | 8,307 | -0.18(-4.24%) |
Apr 16, 2019 | 4.348 | 4.364 | 4.291 | 4.356 | 3,793 | -0.03(-0.74%) |
Apr 15, 2019 | 4.460 | 4.498 | 4.283 | 4.388 | 13,531 | -0.10(-2.31%) |
Apr 12, 2019 | 4.404 | 4.692 | 4.337 | 4.492 | 25,681 | +0.14(+3.32%) |
Apr 11, 2019 | 4.412 | 4.460 | 4.331 | 4.348 | 4,921 | -0.10(-2.17%) |
Apr 10, 2019 | 4.388 | 4.462 | 4.243 | 4.444 | 14,728 | +0.10(+2.40%) |
Apr 09, 2019 | 4.331 | 4.523 | 4.267 | 4.340 | 19,812 | +0.02(+0.37%) |
Apr 08, 2019 | 4.396 | 4.396 | 4.211 | 4.323 | 58,046 | -0.11(-2.53%) |
Apr 05, 2019 | 4.580 | 4.708 | 4.436 | 4.436 | 30,543 | -0.15(-3.32%) |
Apr 04, 2019 | 4.396 | 4.588 | 4.195 | 4.588 | 56,504 | +0.15(+3.44%) |
Apr 03, 2019 | 4.813 | 4.813 | 4.380 | 4.436 | 57,150 | -0.30(-6.27%) |
Apr 02, 2019 | 4.684 | 4.805 | 4.684 | 4.733 | 5,900 | +0.10(+2.08%) |
Apr 01, 2019 | 4.684 | 4.797 | 4.630 | 4.636 | 15,733 | -0.01(-0.17%) |
Mar 29, 2019 | 4.644 | 4.789 | 4.588 | 4.644 | 6,981 | +0.03(+0.70%) |
Mar 28, 2019 | 4.676 | 4.723 | 4.544 | 4.612 | 28,653 | -0.09(-1.88%) |
Mar 27, 2019 | 4.452 | 5.013 | 4.059 | 4.700 | 134,291 | +0.20(+4.46%) |
Mar 26, 2019 | 4.500 | 4.933 | 4.500 | 4.500 | 64,567 | -0.03(-0.71%) |
Mar 25, 2019 | 4.612 | 4.901 | 4.420 | 4.532 | 38,618 | -0.09(-1.91%) |
Mar 22, 2019 | 4.813 | 4.956 | 4.620 | 4.620 | 28,330 | -0.19(-3.90%) |
Mar 21, 2019 | 4.910 | 5.061 | 4.620 | 4.808 | 31,154 | -0.26(-5.12%) |
Mar 20, 2019 | 5.155 | 5.348 | 4.877 | 5.067 | 28,393 | +0.03(+0.59%) |
Mar 19, 2019 | 5.371 | 5.466 | 5.037 | 5.037 | 10,529 | -0.16(-3.09%) |
Mar 18, 2019 | 5.037 | 5.390 | 5.037 | 5.198 | 2,948 | +0.19(+3.83%) |
Mar 15, 2019 | 5.005 | 5.198 | 5.005 | 5.006 | 2,960 | -0.16(-3.11%) |
Mar 14, 2019 | 5.198 | 5.262 | 5.078 | 5.166 | 6,219 | +0.03(+0.65%) |
Mar 13, 2019 | 5.288 | 5.288 | 5.069 | 5.133 | 7,545 | -0.00(-0.02%) |
Mar 12, 2019 | 5.198 | 5.326 | 5.069 | 5.134 | 14,833 | +0.00(+0.01%) |
Mar 11, 2019 | 5.134 | 5.288 | 5.069 | 5.134 | 19,795 | +0.00(+0.00%) |
Mar 08, 2019 | 5.134 | 5.453 | 5.134 | 5.134 | 13,246 | -0.29(-5.42%) |
Mar 07, 2019 | 5.229 | 5.454 | 5.069 | 5.428 | 676 | +0.05(+0.92%) |
Mar 06, 2019 | 5.191 | 5.583 | 5.069 | 5.378 | 36,500 | +0.24(+4.76%) |
Mar 05, 2019 | 4.941 | 5.262 | 4.877 | 5.134 | 21,265 | +0.00(+0.00%) |
Mar 04, 2019 | 5.198 | 5.198 | 4.941 | 5.134 | 4,289 | +0.00(+0.00%) |
Mar 01, 2019 | 5.134 | 5.198 | 5.134 | 5.134 | 6,171 | +0.06(+1.19%) |
Feb 28, 2019 | 5.023 | 5.134 | 4.877 | 5.073 | 1,432 | +0.20(+4.03%) |
Feb 27, 2019 | 4.845 | 5.164 | 4.845 | 4.877 | 6,586 | +0.00(+0.00%) |
Feb 26, 2019 | 5.198 | 5.198 | 4.845 | 4.877 | 6,303 | -0.26(-5.00%) |
Feb 25, 2019 | 5.134 | 5.134 | 5.069 | 5.134 | 3,112 | +0.06(+1.27%) |
Feb 22, 2019 | 5.134 | 5.262 | 4.941 | 5.069 | 1,932 | -0.06(-1.25%) |
Feb 21, 2019 | 5.069 | 5.198 | 4.941 | 5.134 | 2,874 | -0.13(-2.44%) |
Feb 20, 2019 | 5.069 | 5.326 | 5.005 | 5.262 | 7,036 | +0.06(+1.23%) |
Feb 19, 2019 | 4.877 | 5.198 | 4.838 | 5.198 | 10,365 | +0.26(+5.19%) |
Feb 15, 2019 | 5.005 | 5.198 | 4.813 | 4.941 | 5,937 | -0.19(-3.75%) |
Feb 14, 2019 | 4.917 | 5.166 | 4.917 | 5.134 | 2,088 | +0.04(+0.88%) |
Feb 13, 2019 | 5.109 | 5.134 | 4.813 | 5.089 | 7,792 | +0.15(+2.96%) |
Feb 12, 2019 | 4.877 | 5.198 | 4.813 | 4.942 | 9,224 | -0.09(-1.79%) |
Feb 11, 2019 | 5.268 | 5.326 | 4.941 | 5.032 | 2,239 | -0.17(-3.19%) |
Feb 08, 2019 | 4.941 | 5.198 | 4.813 | 5.198 | 3,381 | +0.13(+2.53%) |
Feb 07, 2019 | 5.069 | 5.095 | 4.941 | 5.069 | 5,780 | -0.01(-0.25%) |
Feb 06, 2019 | 5.069 | 5.236 | 5.069 | 5.082 | 7,104 | -0.01(-0.25%) |
Feb 05, 2019 | 5.198 | 5.343 | 5.069 | 5.095 | 7,438 | -0.04(-0.75%) |
Feb 04, 2019 | 5.454 | 5.454 | 5.069 | 5.134 | 5,201 | -0.26(-4.76%) |