Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.261 | 4.400 | 4.261 | 4.400 | 500 | +0.07(+1.62%) |
Apr 29, 2019 | 4.022 | 4.350 | 4.022 | 4.330 | 3,101 | -0.00(-0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.330 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.020 | 4.330 | 4.000 | 4.330 | 1,305 | +0.05(+1.27%) |
Apr 24, 2019 | 4.300 | 4.400 | 4.276 | 4.276 | 4,113 | +0.01(+0.14%) |
Apr 23, 2019 | 4.020 | 4.270 | 4.020 | 4.270 | 2,780 | -0.02(-0.47%) |
Apr 22, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 1,100 | +0.09(+2.14%) |
Apr 18, 2019 | 4.270 | 4.300 | 4.141 | 4.200 | 2,100 | -0.07(-1.64%) |
Apr 17, 2019 | 4.020 | 4.270 | 4.000 | 4.270 | 9,500 | -0.03(-0.70%) |
Apr 16, 2019 | 4.080 | 4.300 | 3.920 | 4.300 | 10,931 | +0.09(+2.14%) |
Apr 15, 2019 | 4.040 | 4.210 | 4.000 | 4.210 | 18,363 | -0.02(-0.47%) |
Apr 12, 2019 | 4.280 | 4.300 | 4.080 | 4.230 | 1,400 | -0.04(-0.94%) |
Apr 11, 2019 | 4.014 | 4.270 | 4.014 | 4.270 | 8,336 | +0.06(+1.43%) |
Apr 10, 2019 | 4.010 | 4.270 | 4.000 | 4.210 | 19,300 | +0.01(+0.24%) |
Apr 09, 2019 | 4.200 | 4.200 | 4.200 | 50 | +0.00(+0.00%) | |
Apr 08, 2019 | 4.050 | 4.270 | 3.950 | 4.200 | 501 | +0.30(+7.69%) |
Apr 05, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 2,100 | -0.20(-4.88%) |
Apr 04, 2019 | 3.920 | 4.280 | 3.901 | 4.100 | 2,000 | +0.00(+0.00%) |
Apr 03, 2019 | 4.000 | 4.240 | 4.000 | 4.100 | 1,830 | -0.17(-3.98%) |
Apr 02, 2019 | 4.300 | 4.300 | 4.100 | 4.270 | 6,077 | -0.08(-1.84%) |
Apr 01, 2019 | 4.013 | 4.350 | 4.013 | 4.350 | 1,330 | +0.02(+0.57%) |
Mar 29, 2019 | 4.325 | 4.325 | 4.325 | 50 | +0.00(+0.00%) | |
Mar 28, 2019 | 4.020 | 4.400 | 4.000 | 4.325 | 12,688 | +0.18(+4.23%) |
Mar 27, 2019 | 3.954 | 4.150 | 3.818 | 4.150 | 1,200 | +0.16(+4.01%) |
Mar 26, 2019 | 3.920 | 3.990 | 3.800 | 3.990 | 1,826 | +0.19(+5.00%) |
Mar 25, 2019 | 4.250 | 4.250 | 3.790 | 3.800 | 3,592 | -0.43(-10.17%) |
Mar 22, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 3.972 | 4.230 | 3.972 | 4.230 | 3,101 | +0.04(+0.95%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 220 | +0.04(+0.96%) |
Mar 19, 2019 | 4.010 | 4.150 | 3.980 | 4.150 | 30,653 | +0.02(+0.48%) |
Mar 18, 2019 | 4.000 | 4.150 | 4.000 | 4.130 | 1,431 | -0.16(-3.73%) |
Mar 15, 2019 | 4.030 | 4.360 | 4.000 | 4.290 | 5,800 | -0.10(-2.28%) |
Mar 13, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.57%) | |
Mar 12, 2019 | 4.470 | 4.470 | 4.250 | 4.460 | 3,400 | +0.15(+3.48%) |
Mar 11, 2019 | 4.100 | 4.400 | 4.100 | 4.310 | 3,800 | -0.19(-4.22%) |
Mar 08, 2019 | 4.099 | 4.560 | 4.099 | 4.500 | 10,700 | +0.39(+9.49%) |
Mar 07, 2019 | 4.100 | 4.270 | 4.090 | 4.110 | 26,125 | -0.17(-3.97%) |
Mar 06, 2019 | 4.133 | 4.280 | 4.133 | 4.280 | 9,702 | -0.03(-0.69%) |
Mar 05, 2019 | 4.309 | 4.309 | 4.309 | 4.309 | 122 | -0.09(-2.06%) |
Mar 04, 2019 | 4.300 | 4.400 | 4.300 | 4.400 | 353 | -0.03(-0.68%) |
Mar 01, 2019 | 4.350 | 4.550 | 4.100 | 4.430 | 15,100 | +0.08(+1.84%) |
Feb 28, 2019 | 4.314 | 4.540 | 4.205 | 4.350 | 2,064 | +0.02(+0.46%) |
Feb 27, 2019 | 4.320 | 4.330 | 4.200 | 4.330 | 2,400 | -0.01(-0.23%) |
Feb 26, 2019 | 4.400 | 4.400 | 4.250 | 4.340 | 2,260 | -0.14(-3.13%) |
Feb 25, 2019 | 4.540 | 4.540 | 4.224 | 4.480 | 1,018 | -0.06(-1.32%) |
Feb 22, 2019 | 4.600 | 4.600 | 4.130 | 4.540 | 22,400 | +0.42(+10.19%) |
Feb 21, 2019 | 4.341 | 4.362 | 4.025 | 4.120 | 10,465 | -0.33(-7.42%) |
Feb 20, 2019 | 4.490 | 4.490 | 4.310 | 4.450 | 7,802 | -0.03(-0.73%) |
Feb 19, 2019 | 4.800 | 4.800 | 4.483 | 4.483 | 3,350 | -0.27(-5.63%) |
Feb 15, 2019 | 4.750 | 4.750 | 4.470 | 4.750 | 2,600 | -0.01(-0.21%) |
Feb 14, 2019 | 4.790 | 4.790 | 4.510 | 4.760 | 7,810 | -0.04(-0.83%) |
Feb 13, 2019 | 4.610 | 5.000 | 4.550 | 4.800 | 6,870 | +0.20(+4.35%) |
Feb 12, 2019 | 5.050 | 5.100 | 4.330 | 4.600 | 22,922 | -0.24(-4.96%) |
Feb 11, 2019 | 5.050 | 5.050 | 4.291 | 4.840 | 24,429 | +0.63(+14.96%) |
Feb 08, 2019 | 4.340 | 4.500 | 4.210 | 4.210 | 6,500 | +0.06(+1.41%) |
Feb 07, 2019 | 4.500 | 4.500 | 4.152 | 4.152 | 2,031 | -0.02(-0.44%) |
Feb 06, 2019 | 4.310 | 4.500 | 4.150 | 4.170 | 20,298 | -0.16(-3.70%) |
Feb 05, 2019 | 4.290 | 4.340 | 4.120 | 4.330 | 15,441 | +0.08(+1.88%) |
Feb 04, 2019 | 4.240 | 4.320 | 3.903 | 4.250 | 31,980 | +0.07(+1.67%) |