Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.759 | 4.901 | 4.674 | 4.806 | 1,096,737 | +0.08(+1.60%) |
Apr 29, 2019 | 4.749 | 4.891 | 4.626 | 4.730 | 1,137,837 | +0.03(+0.60%) |
Apr 26, 2019 | 5.014 | 5.251 | 4.664 | 4.702 | 2,117,238 | -0.22(-4.42%) |
Apr 25, 2019 | 4.702 | 4.995 | 4.068 | 4.920 | 6,637,832 | +0.15(+3.17%) |
Apr 24, 2019 | 5.364 | 5.393 | 4.759 | 4.768 | 2,929,234 | -0.64(-11.89%) |
Apr 23, 2019 | 5.355 | 5.582 | 5.222 | 5.412 | 1,047,857 | +0.16(+3.06%) |
Apr 22, 2019 | 5.402 | 5.516 | 5.204 | 5.251 | 1,427,481 | -0.09(-1.77%) |
Apr 18, 2019 | 5.762 | 5.885 | 5.223 | 5.345 | 1,249,351 | -0.44(-7.68%) |
Apr 17, 2019 | 5.771 | 6.008 | 5.554 | 5.790 | 1,670,624 | +0.07(+1.16%) |
Apr 16, 2019 | 5.781 | 5.997 | 5.695 | 5.724 | 1,311,999 | -0.04(-0.66%) |
Apr 15, 2019 | 5.667 | 5.923 | 5.563 | 5.762 | 1,941,535 | +0.12(+2.18%) |
Apr 12, 2019 | 5.572 | 5.762 | 5.484 | 5.639 | 2,058,787 | +0.04(+0.68%) |
Apr 11, 2019 | 5.601 | 5.667 | 5.393 | 5.601 | 1,651,448 | +0.01(+0.17%) |
Apr 10, 2019 | 5.648 | 5.809 | 5.478 | 5.591 | 1,845,452 | -0.06(-1.00%) |
Apr 09, 2019 | 5.998 | 6.045 | 5.459 | 5.648 | 1,924,741 | -0.38(-6.28%) |
Apr 08, 2019 | 5.629 | 6.083 | 5.629 | 6.027 | 1,352,334 | +0.37(+6.52%) |
Apr 05, 2019 | 5.620 | 5.866 | 5.525 | 5.658 | 1,250,303 | +0.09(+1.70%) |
Apr 04, 2019 | 5.468 | 5.677 | 5.355 | 5.563 | 923,568 | +0.06(+1.03%) |
Apr 03, 2019 | 5.714 | 5.847 | 5.440 | 5.506 | 757,389 | -0.19(-3.32%) |
Apr 02, 2019 | 5.856 | 5.913 | 5.591 | 5.695 | 642,974 | -0.17(-2.90%) |
Apr 01, 2019 | 5.923 | 6.093 | 5.771 | 5.866 | 2,338,357 | +0.11(+1.97%) |
Mar 29, 2019 | 5.875 | 5.979 | 5.743 | 5.752 | 1,146,824 | -0.08(-1.30%) |
Mar 28, 2019 | 5.714 | 5.875 | 5.610 | 5.828 | 1,190,708 | +0.10(+1.82%) |
Mar 27, 2019 | 5.752 | 5.932 | 5.468 | 5.724 | 2,503,997 | -0.13(-2.26%) |
Mar 26, 2019 | 6.301 | 6.500 | 5.847 | 5.856 | 1,709,640 | -0.48(-7.61%) |
Mar 25, 2019 | 6.169 | 6.599 | 6.169 | 6.339 | 1,316,396 | +0.17(+2.76%) |
Mar 22, 2019 | 6.651 | 6.703 | 6.102 | 6.169 | 2,343,221 | -0.63(-9.32%) |
Mar 21, 2019 | 7.039 | 7.143 | 6.746 | 6.802 | 1,208,003 | -0.24(-3.36%) |
Mar 20, 2019 | 7.219 | 7.408 | 6.878 | 7.039 | 1,357,607 | -0.20(-2.75%) |
Mar 19, 2019 | 7.663 | 7.947 | 7.162 | 7.238 | 1,625,122 | -0.33(-4.38%) |
Mar 18, 2019 | 7.238 | 7.625 | 7.200 | 7.569 | 1,332,536 | +0.32(+4.44%) |
Mar 15, 2019 | 6.982 | 7.332 | 6.944 | 7.247 | 1,411,069 | +0.37(+5.36%) |
Mar 14, 2019 | 7.020 | 7.124 | 6.836 | 6.878 | 401,681 | -0.16(-2.28%) |
Mar 13, 2019 | 7.086 | 7.200 | 6.888 | 7.039 | 909,227 | -0.03(-0.40%) |
Mar 12, 2019 | 7.162 | 7.247 | 6.925 | 7.067 | 696,831 | -0.08(-1.06%) |
Mar 11, 2019 | 7.332 | 7.569 | 7.096 | 7.143 | 1,127,660 | -0.02(-0.26%) |
Mar 08, 2019 | 7.039 | 7.616 | 7.029 | 7.162 | 1,537,696 | +0.25(+3.56%) |
Mar 07, 2019 | 7.143 | 7.427 | 6.812 | 6.916 | 1,279,013 | -0.22(-3.05%) |
Mar 06, 2019 | 7.692 | 7.706 | 7.086 | 7.134 | 1,545,794 | -0.61(-7.94%) |
Mar 05, 2019 | 7.739 | 7.862 | 7.616 | 7.748 | 341,433 | +0.07(+0.86%) |
Mar 04, 2019 | 7.815 | 7.987 | 7.540 | 7.682 | 576,533 | -0.13(-1.69%) |
Mar 01, 2019 | 8.515 | 8.638 | 7.767 | 7.815 | 1,567,503 | -0.62(-7.40%) |
Feb 28, 2019 | 8.704 | 8.827 | 8.212 | 8.439 | 1,218,250 | -0.20(-2.30%) |
Feb 27, 2019 | 9.082 | 9.196 | 8.619 | 8.638 | 756,449 | -0.44(-4.80%) |
Feb 26, 2019 | 9.064 | 9.177 | 8.846 | 9.073 | 394,274 | -0.04(-0.42%) |
Feb 25, 2019 | 9.612 | 9.820 | 9.007 | 9.111 | 806,280 | -0.39(-4.08%) |
Feb 22, 2019 | 9.007 | 9.518 | 8.959 | 9.499 | 1,602,594 | +0.61(+6.81%) |
Feb 21, 2019 | 8.997 | 9.092 | 8.770 | 8.893 | 734,769 | -0.26(-2.89%) |
Feb 20, 2019 | 9.489 | 9.820 | 9.016 | 9.158 | 1,139,548 | -0.27(-2.91%) |
Feb 19, 2019 | 9.962 | 10.09 | 9.366 | 9.433 | 1,258,369 | -0.62(-6.21%) |
Feb 15, 2019 | 10.28 | 10.28 | 9.802 | 10.06 | 797,597 | -0.18(-1.76%) |
Feb 14, 2019 | 9.906 | 10.26 | 9.839 | 10.24 | 428,814 | +0.23(+2.27%) |
Feb 13, 2019 | 10.42 | 10.55 | 9.981 | 10.01 | 386,843 | -0.42(-3.99%) |
Feb 12, 2019 | 10.38 | 10.65 | 10.36 | 10.43 | 678,091 | +0.19(+1.85%) |
Feb 11, 2019 | 10.22 | 10.32 | 9.972 | 10.24 | 220,058 | +0.03(+0.28%) |
Feb 08, 2019 | 10.08 | 10.27 | 9.707 | 10.21 | 686,614 | +0.15(+1.51%) |
Feb 07, 2019 | 10.05 | 10.13 | 9.499 | 10.06 | 863,697 | -0.12(-1.21%) |
Feb 06, 2019 | 10.51 | 10.64 | 10.12 | 10.18 | 1,036,167 | -0.52(-4.86%) |
Feb 05, 2019 | 10.68 | 10.99 | 10.45 | 10.70 | 1,042,201 | +0.01(+0.09%) |
Feb 04, 2019 | 10.08 | 10.81 | 10.08 | 10.69 | 1,399,987 | +0.56(+5.51%) |