Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.040 | 3.110 | 2.990 | 3.050 | 18,598 | -0.04(-1.30%) |
Apr 29, 2019 | 3.076 | 3.200 | 3.069 | 3.090 | 18,346 | +0.02(+0.65%) |
Apr 26, 2019 | 3.020 | 3.100 | 2.951 | 3.070 | 29,900 | +0.07(+2.33%) |
Apr 25, 2019 | 3.000 | 3.060 | 2.959 | 3.000 | 36,783 | -0.02(-0.66%) |
Apr 24, 2019 | 3.040 | 3.090 | 3.010 | 3.020 | 26,530 | -0.04(-1.31%) |
Apr 23, 2019 | 3.030 | 3.070 | 3.008 | 3.060 | 19,617 | +0.04(+1.32%) |
Apr 22, 2019 | 3.090 | 3.190 | 3.000 | 3.020 | 45,282 | -0.05(-1.63%) |
Apr 18, 2019 | 3.050 | 3.150 | 2.970 | 3.070 | 35,700 | +0.05(+1.66%) |
Apr 17, 2019 | 3.240 | 3.420 | 2.900 | 3.020 | 34,814 | -0.19(-5.92%) |
Apr 16, 2019 | 3.050 | 3.280 | 3.000 | 3.210 | 63,909 | +0.23(+7.72%) |
Apr 15, 2019 | 3.240 | 3.240 | 2.980 | 2.980 | 26,015 | -0.27(-8.31%) |
Apr 12, 2019 | 3.260 | 3.400 | 3.200 | 3.250 | 31,900 | +0.04(+1.25%) |
Apr 11, 2019 | 3.070 | 3.304 | 3.030 | 3.210 | 55,109 | +0.21(+7.00%) |
Apr 10, 2019 | 3.300 | 3.300 | 2.950 | 3.000 | 133,986 | -0.32(-9.64%) |
Apr 09, 2019 | 3.460 | 3.483 | 3.300 | 3.320 | 57,586 | -0.10(-2.92%) |
Apr 08, 2019 | 3.560 | 3.560 | 3.390 | 3.420 | 20,317 | -0.18(-5.00%) |
Apr 05, 2019 | 3.500 | 3.670 | 3.320 | 3.600 | 21,600 | +0.06(+1.69%) |
Apr 04, 2019 | 3.540 | 3.683 | 3.440 | 3.540 | 12,937 | +0.01(+0.28%) |
Apr 03, 2019 | 3.467 | 3.682 | 3.460 | 3.530 | 27,315 | +0.03(+0.86%) |
Apr 02, 2019 | 3.490 | 3.570 | 3.400 | 3.500 | 12,531 | +0.01(+0.29%) |
Apr 01, 2019 | 3.680 | 3.700 | 3.490 | 3.490 | 16,045 | -0.13(-3.59%) |
Mar 29, 2019 | 3.640 | 3.700 | 3.620 | 3.620 | 13,400 | +0.04(+1.12%) |
Mar 28, 2019 | 3.560 | 3.690 | 3.560 | 3.580 | 13,848 | +0.07(+1.99%) |
Mar 27, 2019 | 3.550 | 3.612 | 3.447 | 3.510 | 16,738 | -0.04(-1.13%) |
Mar 26, 2019 | 3.550 | 3.580 | 3.500 | 3.550 | 17,999 | +0.07(+2.01%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.470 | 3.480 | 20,333 | -0.12(-3.33%) |
Mar 22, 2019 | 3.630 | 3.720 | 3.545 | 3.600 | 31,600 | -0.02(-0.55%) |
Mar 21, 2019 | 3.700 | 3.730 | 3.560 | 3.620 | 32,691 | +0.01(+0.28%) |
Mar 20, 2019 | 3.840 | 3.840 | 3.590 | 3.610 | 22,735 | -0.26(-6.72%) |
Mar 19, 2019 | 3.750 | 3.880 | 3.632 | 3.870 | 29,764 | +0.12(+3.20%) |
Mar 18, 2019 | 3.890 | 3.890 | 3.610 | 3.750 | 78,266 | -0.17(-4.34%) |
Mar 15, 2019 | 4.140 | 4.140 | 3.860 | 3.920 | 18,600 | -0.17(-4.27%) |
Mar 14, 2019 | 4.050 | 4.200 | 4.011 | 4.095 | 17,007 | +0.09(+2.37%) |
Mar 13, 2019 | 3.950 | 4.010 | 3.950 | 4.000 | 8,747 | +0.04(+1.01%) |
Mar 12, 2019 | 3.790 | 3.960 | 3.779 | 3.960 | 8,921 | +0.21(+5.60%) |
Mar 11, 2019 | 3.690 | 3.790 | 3.650 | 3.750 | 20,223 | +0.05(+1.35%) |
Mar 08, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 11,100 | -0.10(-2.63%) |
Mar 07, 2019 | 3.890 | 3.960 | 3.800 | 3.800 | 36,288 | -0.08(-2.06%) |
Mar 06, 2019 | 4.020 | 4.022 | 3.855 | 3.880 | 31,871 | -0.12(-3.00%) |
Mar 05, 2019 | 3.970 | 4.170 | 3.930 | 4.000 | 30,557 | +0.00(+0.00%) |
Mar 04, 2019 | 4.120 | 4.360 | 3.900 | 4.000 | 70,398 | -0.05(-1.23%) |
Mar 01, 2019 | 3.940 | 4.060 | 3.940 | 4.050 | 19,000 | +0.13(+3.32%) |
Feb 28, 2019 | 4.080 | 4.150 | 3.860 | 3.920 | 51,563 | -0.19(-4.62%) |
Feb 27, 2019 | 4.250 | 4.257 | 3.819 | 4.110 | 76,315 | -0.05(-1.20%) |
Feb 26, 2019 | 4.150 | 4.212 | 4.150 | 4.160 | 12,407 | -0.04(-0.95%) |
Feb 25, 2019 | 4.210 | 4.360 | 4.120 | 4.200 | 39,866 | +0.00(+0.00%) |
Feb 22, 2019 | 4.250 | 4.250 | 4.150 | 4.200 | 13,300 | -0.02(-0.47%) |
Feb 21, 2019 | 4.130 | 4.230 | 4.130 | 4.220 | 17,683 | +0.07(+1.69%) |
Feb 20, 2019 | 4.140 | 4.200 | 4.140 | 4.150 | 39,811 | -0.05(-1.19%) |
Feb 19, 2019 | 4.160 | 4.250 | 4.050 | 4.200 | 23,534 | +0.04(+0.96%) |
Feb 15, 2019 | 4.050 | 4.320 | 4.050 | 4.160 | 42,700 | +0.16(+4.00%) |
Feb 14, 2019 | 4.000 | 4.350 | 3.550 | 4.000 | 183,727 | -1.32(-24.81%) |
Feb 13, 2019 | 5.230 | 5.430 | 5.230 | 5.320 | 13,910 | +0.11(+2.11%) |
Feb 12, 2019 | 5.260 | 5.300 | 5.140 | 5.210 | 12,878 | -0.04(-0.76%) |
Feb 11, 2019 | 5.281 | 5.326 | 5.230 | 5.250 | 17,143 | +0.02(+0.38%) |
Feb 08, 2019 | 5.250 | 5.310 | 5.120 | 5.230 | 39,000 | -0.01(-0.19%) |
Feb 07, 2019 | 5.176 | 5.440 | 5.176 | 5.240 | 16,720 | +0.10(+1.95%) |
Feb 06, 2019 | 5.050 | 5.200 | 5.050 | 5.140 | 37,403 | +0.04(+0.78%) |
Feb 05, 2019 | 5.060 | 5.260 | 5.021 | 5.100 | 29,159 | +0.00(+0.00%) |
Feb 04, 2019 | 4.980 | 5.290 | 4.980 | 5.100 | 25,956 | +0.06(+1.19%) |