Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.350 | 4.380 | 4.030 | 4.200 | 292,662 | -0.14(-3.23%) |
Apr 29, 2019 | 4.220 | 4.360 | 4.220 | 4.340 | 316,638 | +0.09(+2.12%) |
Apr 26, 2019 | 4.250 | 4.380 | 4.210 | 4.250 | 203,700 | -0.02(-0.47%) |
Apr 25, 2019 | 4.010 | 4.320 | 3.950 | 4.270 | 193,661 | +0.25(+6.22%) |
Apr 24, 2019 | 4.010 | 4.120 | 4.010 | 4.020 | 128,403 | -0.02(-0.50%) |
Apr 23, 2019 | 3.950 | 4.090 | 3.940 | 4.040 | 844,176 | +0.11(+2.80%) |
Apr 22, 2019 | 3.980 | 4.100 | 3.865 | 3.930 | 313,793 | -0.03(-0.76%) |
Apr 18, 2019 | 3.950 | 4.060 | 3.880 | 3.960 | 166,600 | +0.01(+0.25%) |
Apr 17, 2019 | 3.960 | 4.020 | 3.870 | 3.950 | 233,482 | +0.00(+0.00%) |
Apr 16, 2019 | 4.050 | 4.110 | 3.880 | 3.950 | 219,404 | -0.08(-1.99%) |
Apr 15, 2019 | 4.060 | 4.120 | 3.950 | 4.030 | 92,204 | -0.03(-0.74%) |
Apr 12, 2019 | 4.090 | 4.180 | 4.050 | 4.060 | 104,500 | +0.01(+0.25%) |
Apr 11, 2019 | 4.090 | 4.270 | 4.030 | 4.050 | 187,418 | -0.04(-0.98%) |
Apr 10, 2019 | 3.930 | 4.130 | 3.930 | 4.090 | 192,182 | +0.17(+4.34%) |
Apr 09, 2019 | 3.930 | 4.000 | 3.850 | 3.920 | 200,842 | -0.04(-1.01%) |
Apr 08, 2019 | 3.940 | 4.000 | 3.900 | 3.960 | 211,928 | +0.00(+0.00%) |
Apr 05, 2019 | 3.950 | 4.080 | 3.920 | 3.960 | 119,500 | +0.01(+0.25%) |
Apr 04, 2019 | 3.920 | 3.987 | 3.900 | 3.950 | 179,866 | +0.03(+0.77%) |
Apr 03, 2019 | 4.150 | 4.200 | 3.860 | 3.920 | 239,892 | -0.20(-4.85%) |
Apr 02, 2019 | 4.080 | 4.160 | 4.050 | 4.120 | 207,272 | +0.05(+1.23%) |
Apr 01, 2019 | 4.060 | 4.100 | 3.890 | 4.070 | 279,997 | +0.08(+2.01%) |
Mar 29, 2019 | 4.010 | 4.040 | 3.910 | 3.990 | 410,100 | -0.01(-0.25%) |
Mar 28, 2019 | 4.050 | 4.050 | 3.900 | 4.000 | 358,318 | -0.04(-0.99%) |
Mar 27, 2019 | 4.050 | 4.070 | 3.930 | 4.040 | 292,743 | +0.00(+0.00%) |
Mar 26, 2019 | 3.940 | 4.070 | 3.890 | 4.040 | 307,914 | +0.12(+3.06%) |
Mar 25, 2019 | 4.090 | 4.090 | 3.850 | 3.920 | 286,177 | -0.17(-4.16%) |
Mar 22, 2019 | 4.240 | 4.270 | 4.050 | 4.090 | 359,800 | -0.20(-4.66%) |
Mar 21, 2019 | 4.470 | 4.620 | 4.275 | 4.290 | 408,037 | -0.20(-4.45%) |
Mar 20, 2019 | 4.900 | 4.900 | 4.470 | 4.490 | 358,931 | -0.46(-9.29%) |
Mar 19, 2019 | 4.690 | 4.980 | 4.675 | 4.950 | 406,187 | +0.30(+6.45%) |
Mar 18, 2019 | 4.490 | 4.800 | 4.490 | 4.650 | 339,651 | +0.20(+4.49%) |
Mar 15, 2019 | 4.450 | 4.510 | 4.390 | 4.450 | 1,009,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.500 | 4.570 | 4.440 | 4.450 | 341,922 | -0.05(-1.11%) |
Mar 13, 2019 | 4.650 | 4.710 | 4.430 | 4.500 | 339,945 | -0.17(-3.64%) |
Mar 12, 2019 | 4.400 | 4.870 | 4.390 | 4.670 | 451,644 | +0.36(+8.35%) |
Mar 11, 2019 | 4.350 | 4.440 | 4.230 | 4.310 | 474,700 | +0.05(+1.17%) |
Mar 08, 2019 | 4.060 | 4.280 | 4.010 | 4.260 | 429,900 | +0.20(+4.93%) |
Mar 07, 2019 | 3.910 | 4.130 | 3.820 | 4.060 | 534,815 | +0.17(+4.37%) |
Mar 06, 2019 | 4.520 | 4.570 | 3.830 | 3.890 | 620,016 | -0.64(-14.13%) |
Mar 05, 2019 | 4.590 | 4.630 | 4.504 | 4.530 | 176,808 | -0.04(-0.88%) |
Mar 04, 2019 | 5.080 | 5.160 | 4.540 | 4.570 | 345,379 | -0.49(-9.68%) |
Mar 01, 2019 | 5.050 | 5.250 | 5.040 | 5.060 | 400,100 | +0.06(+1.20%) |
Feb 28, 2019 | 5.100 | 5.170 | 4.550 | 5.000 | 1,015,823 | -0.54(-9.75%) |
Feb 27, 2019 | 5.770 | 5.770 | 5.380 | 5.540 | 304,844 | -0.23(-3.99%) |
Feb 26, 2019 | 5.860 | 5.900 | 5.750 | 5.770 | 196,260 | -0.08(-1.37%) |
Feb 25, 2019 | 6.070 | 6.210 | 5.790 | 5.850 | 205,883 | -0.19(-3.15%) |
Feb 22, 2019 | 6.040 | 6.180 | 5.900 | 6.040 | 154,100 | +0.06(+1.00%) |
Feb 21, 2019 | 6.340 | 6.400 | 5.880 | 5.980 | 178,237 | -0.35(-5.53%) |
Feb 20, 2019 | 6.410 | 6.500 | 6.300 | 6.330 | 206,889 | -0.07(-1.09%) |
Feb 19, 2019 | 6.550 | 6.670 | 6.180 | 6.400 | 168,523 | -0.16(-2.44%) |
Feb 15, 2019 | 6.330 | 6.610 | 6.290 | 6.560 | 234,000 | +0.27(+4.29%) |
Feb 14, 2019 | 6.720 | 6.720 | 6.240 | 6.290 | 400,822 | -0.52(-7.64%) |
Feb 13, 2019 | 6.740 | 6.900 | 6.660 | 6.810 | 100,325 | +0.09(+1.34%) |
Feb 12, 2019 | 6.700 | 6.880 | 6.660 | 6.720 | 159,766 | +0.09(+1.36%) |
Feb 11, 2019 | 6.620 | 6.700 | 6.460 | 6.630 | 247,820 | +0.02(+0.30%) |
Feb 08, 2019 | 6.720 | 6.720 | 6.420 | 6.610 | 187,200 | -0.10(-1.49%) |
Feb 07, 2019 | 6.900 | 6.915 | 6.580 | 6.710 | 121,765 | -0.27(-3.87%) |
Feb 06, 2019 | 7.050 | 7.081 | 6.890 | 6.980 | 251,600 | -0.07(-0.99%) |
Feb 05, 2019 | 6.990 | 7.090 | 6.970 | 7.050 | 157,620 | +0.09(+1.29%) |
Feb 04, 2019 | 6.890 | 7.010 | 6.820 | 6.960 | 172,848 | +0.06(+0.87%) |