Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.690 | 4.700 | 4.470 | 4.630 | 307,914 | -0.04(-0.86%) |
Apr 29, 2019 | 4.700 | 4.780 | 4.620 | 4.670 | 339,723 | -0.03(-0.64%) |
Apr 26, 2019 | 4.650 | 4.720 | 4.530 | 4.700 | 303,900 | +0.04(+0.86%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.620 | 4.660 | 306,238 | -0.12(-2.51%) |
Apr 24, 2019 | 4.710 | 4.900 | 4.580 | 4.780 | 484,191 | +0.05(+1.06%) |
Apr 23, 2019 | 4.500 | 4.840 | 4.380 | 4.730 | 801,486 | +0.15(+3.28%) |
Apr 22, 2019 | 4.570 | 4.620 | 4.400 | 4.580 | 481,034 | -0.04(-0.87%) |
Apr 18, 2019 | 4.640 | 4.700 | 4.470 | 4.620 | 613,400 | -0.06(-1.28%) |
Apr 17, 2019 | 4.830 | 4.900 | 4.500 | 4.680 | 1,198,098 | -0.17(-3.51%) |
Apr 16, 2019 | 4.930 | 4.970 | 4.680 | 4.850 | 905,864 | -0.10(-2.02%) |
Apr 15, 2019 | 5.000 | 5.020 | 4.660 | 4.950 | 1,017,045 | +0.02(+0.41%) |
Apr 12, 2019 | 4.970 | 5.022 | 4.800 | 4.930 | 786,900 | -0.04(-0.80%) |
Apr 11, 2019 | 5.200 | 5.360 | 4.880 | 4.970 | 1,259,926 | -0.27(-5.15%) |
Apr 10, 2019 | 5.050 | 5.240 | 5.010 | 5.240 | 657,105 | +0.13(+2.54%) |
Apr 09, 2019 | 5.100 | 5.190 | 5.000 | 5.110 | 547,540 | -0.03(-0.58%) |
Apr 08, 2019 | 4.850 | 5.240 | 4.810 | 5.140 | 1,028,379 | +0.06(+1.18%) |
Apr 05, 2019 | 5.220 | 5.270 | 5.013 | 5.080 | 878,400 | -0.11(-2.12%) |
Apr 04, 2019 | 5.220 | 5.290 | 5.000 | 5.190 | 1,255,702 | +0.07(+1.37%) |
Apr 03, 2019 | 5.160 | 5.250 | 4.780 | 5.120 | 3,471,499 | +0.06(+1.19%) |
Apr 02, 2019 | 6.260 | 6.310 | 5.010 | 5.060 | 24,949,314 | +0.99(+24.32%) |
Apr 01, 2019 | 4.000 | 4.190 | 3.800 | 4.070 | 2,146,205 | +0.28(+7.39%) |
Mar 29, 2019 | 3.350 | 3.960 | 3.220 | 3.790 | 1,641,900 | +0.50(+15.20%) |
Mar 28, 2019 | 3.540 | 3.560 | 3.280 | 3.290 | 854,250 | -0.31(-8.61%) |
Mar 27, 2019 | 3.400 | 3.550 | 3.220 | 3.600 | 824,844 | +0.25(+7.46%) |
Mar 26, 2019 | 3.400 | 3.830 | 3.300 | 3.350 | 1,031,040 | +0.05(+1.52%) |
Mar 25, 2019 | 3.350 | 3.390 | 3.090 | 3.300 | 1,025,662 | -0.01(-0.30%) |
Mar 22, 2019 | 3.550 | 3.640 | 3.290 | 3.310 | 624,500 | -0.19(-5.43%) |
Mar 21, 2019 | 3.950 | 3.950 | 3.410 | 3.500 | 1,222,308 | -0.40(-10.26%) |
Mar 20, 2019 | 4.040 | 4.130 | 3.870 | 3.900 | 383,392 | -0.07(-1.76%) |
Mar 19, 2019 | 4.270 | 4.360 | 3.940 | 3.970 | 600,358 | -0.27(-6.37%) |
Mar 18, 2019 | 4.020 | 4.340 | 4.000 | 4.240 | 610,699 | +0.25(+6.27%) |
Mar 15, 2019 | 3.920 | 4.090 | 3.900 | 3.990 | 776,700 | +0.06(+1.53%) |
Mar 14, 2019 | 3.970 | 4.030 | 3.900 | 3.930 | 386,024 | +0.04(+1.03%) |
Mar 13, 2019 | 3.980 | 3.990 | 3.870 | 3.890 | 182,595 | -0.04(-1.02%) |
Mar 12, 2019 | 3.910 | 4.020 | 3.870 | 3.930 | 204,343 | +0.04(+1.03%) |
Mar 11, 2019 | 4.030 | 4.170 | 3.890 | 3.890 | 186,307 | -0.12(-2.99%) |
Mar 08, 2019 | 3.970 | 4.040 | 3.870 | 4.010 | 227,500 | +0.06(+1.52%) |
Mar 07, 2019 | 4.160 | 4.170 | 3.940 | 3.950 | 523,483 | -0.22(-5.28%) |
Mar 06, 2019 | 4.130 | 4.210 | 3.890 | 4.170 | 643,296 | +0.02(+0.48%) |
Mar 05, 2019 | 4.240 | 4.250 | 4.060 | 4.150 | 152,245 | -0.11(-2.58%) |
Mar 04, 2019 | 4.200 | 4.360 | 4.050 | 4.260 | 344,011 | +0.09(+2.16%) |
Mar 01, 2019 | 4.090 | 4.170 | 4.020 | 4.170 | 171,500 | +0.08(+1.96%) |
Feb 28, 2019 | 4.210 | 4.230 | 4.040 | 4.090 | 251,157 | -0.11(-2.62%) |
Feb 27, 2019 | 4.270 | 4.350 | 4.125 | 4.200 | 181,373 | -0.08(-1.87%) |
Feb 26, 2019 | 4.210 | 4.360 | 4.150 | 4.280 | 343,966 | +0.03(+0.71%) |
Feb 25, 2019 | 4.430 | 4.482 | 4.100 | 4.250 | 272,470 | -0.10(-2.30%) |
Feb 22, 2019 | 4.000 | 4.390 | 4.000 | 4.350 | 332,400 | +0.37(+9.30%) |
Feb 21, 2019 | 4.000 | 4.060 | 3.860 | 3.980 | 186,094 | -0.02(-0.50%) |
Feb 20, 2019 | 4.010 | 4.140 | 3.880 | 4.000 | 380,650 | -0.00(-0.12%) |
Feb 19, 2019 | 4.240 | 4.330 | 3.800 | 4.005 | 575,368 | -0.21(-5.09%) |
Feb 15, 2019 | 3.860 | 4.410 | 3.800 | 4.220 | 1,012,200 | +0.40(+10.47%) |
Feb 14, 2019 | 3.560 | 3.843 | 3.520 | 3.820 | 436,349 | +0.22(+6.11%) |
Feb 13, 2019 | 3.520 | 3.900 | 3.430 | 3.600 | 1,533,951 | +0.12(+3.45%) |
Feb 12, 2019 | 3.000 | 3.750 | 3.000 | 3.480 | 3,971,852 | +0.60(+20.83%) |
Feb 11, 2019 | 2.770 | 2.900 | 2.680 | 2.880 | 309,944 | +0.11(+3.97%) |
Feb 08, 2019 | 2.660 | 2.860 | 2.560 | 2.770 | 619,600 | +0.16(+6.13%) |
Feb 07, 2019 | 2.840 | 3.040 | 2.590 | 2.610 | 799,618 | -0.17(-6.12%) |
Feb 06, 2019 | 2.900 | 2.900 | 2.650 | 2.780 | 1,549,348 | -0.11(-3.81%) |
Feb 05, 2019 | 2.900 | 2.980 | 2.850 | 2.890 | 186,230 | -0.05(-1.70%) |
Feb 04, 2019 | 2.810 | 3.030 | 2.800 | 2.940 | 284,517 | +0.12(+4.26%) |