Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.540 | 4.630 | 4.540 | 4.600 | 21,938 | +0.03(+0.66%) |
Apr 29, 2019 | 4.620 | 4.720 | 4.570 | 4.570 | 26,559 | -0.09(-1.93%) |
Apr 26, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 7,800 | -0.09(-1.89%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.645 | 4.750 | 17,088 | +0.05(+1.06%) |
Apr 24, 2019 | 4.780 | 5.010 | 4.700 | 4.700 | 46,995 | -0.18(-3.69%) |
Apr 23, 2019 | 4.730 | 4.880 | 4.730 | 4.880 | 29,210 | +0.09(+1.88%) |
Apr 22, 2019 | 4.850 | 4.900 | 4.750 | 4.790 | 20,968 | -0.10(-2.04%) |
Apr 18, 2019 | 4.810 | 4.910 | 4.750 | 4.890 | 38,700 | +0.07(+1.45%) |
Apr 17, 2019 | 4.716 | 4.840 | 4.716 | 4.820 | 29,456 | +0.03(+0.63%) |
Apr 16, 2019 | 4.840 | 4.860 | 4.580 | 4.790 | 53,348 | -0.05(-1.03%) |
Apr 15, 2019 | 4.710 | 4.840 | 4.650 | 4.840 | 43,800 | +0.12(+2.54%) |
Apr 12, 2019 | 4.600 | 4.755 | 4.600 | 4.720 | 32,500 | +0.12(+2.61%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.520 | 4.600 | 102,261 | -0.06(-1.29%) |
Apr 10, 2019 | 4.670 | 4.760 | 4.640 | 4.660 | 22,518 | -0.05(-1.06%) |
Apr 09, 2019 | 4.810 | 4.870 | 4.685 | 4.710 | 17,677 | -0.16(-3.29%) |
Apr 08, 2019 | 4.720 | 4.880 | 4.720 | 4.870 | 25,858 | +0.14(+2.96%) |
Apr 05, 2019 | 4.710 | 4.920 | 4.700 | 4.730 | 27,900 | +0.00(+0.00%) |
Apr 04, 2019 | 4.690 | 4.770 | 4.640 | 4.730 | 12,447 | +0.00(+0.00%) |
Apr 03, 2019 | 4.680 | 4.830 | 4.680 | 4.730 | 70,900 | +0.03(+0.64%) |
Apr 02, 2019 | 4.760 | 4.820 | 4.660 | 4.700 | 41,399 | -0.12(-2.49%) |
Apr 01, 2019 | 4.820 | 4.975 | 4.690 | 4.820 | 34,405 | +0.02(+0.42%) |
Mar 29, 2019 | 4.950 | 4.990 | 4.800 | 4.800 | 16,300 | -0.18(-3.61%) |
Mar 28, 2019 | 4.860 | 5.040 | 4.860 | 4.980 | 22,657 | +0.10(+2.05%) |
Mar 27, 2019 | 4.950 | 5.020 | 4.850 | 4.880 | 27,406 | -0.11(-2.20%) |
Mar 26, 2019 | 4.850 | 5.120 | 4.800 | 4.990 | 83,158 | +0.14(+2.89%) |
Mar 25, 2019 | 4.790 | 4.930 | 4.700 | 4.850 | 21,555 | +0.01(+0.21%) |
Mar 22, 2019 | 4.870 | 5.000 | 4.770 | 4.840 | 30,800 | -0.04(-0.82%) |
Mar 21, 2019 | 4.830 | 5.000 | 4.830 | 4.880 | 15,890 | +0.00(+0.00%) |
Mar 20, 2019 | 4.840 | 4.900 | 4.700 | 4.880 | 32,544 | +0.04(+0.83%) |
Mar 19, 2019 | 4.900 | 5.060 | 4.840 | 4.840 | 44,789 | -0.14(-2.81%) |
Mar 18, 2019 | 4.960 | 5.170 | 4.820 | 4.980 | 51,844 | -0.04(-0.80%) |
Mar 15, 2019 | 5.160 | 5.210 | 4.970 | 5.020 | 38,800 | -0.14(-2.71%) |
Mar 14, 2019 | 5.220 | 5.292 | 5.110 | 5.160 | 44,316 | -0.09(-1.71%) |
Mar 13, 2019 | 5.260 | 5.470 | 5.010 | 5.250 | 70,485 | +0.02(+0.38%) |
Mar 12, 2019 | 5.250 | 5.390 | 5.202 | 5.230 | 43,786 | -0.02(-0.38%) |
Mar 11, 2019 | 5.150 | 5.300 | 5.150 | 5.250 | 42,225 | +0.02(+0.38%) |
Mar 08, 2019 | 5.100 | 5.240 | 5.070 | 5.230 | 55,500 | +0.01(+0.19%) |
Mar 07, 2019 | 5.300 | 5.377 | 5.140 | 5.220 | 76,425 | -0.27(-4.92%) |
Mar 06, 2019 | 4.640 | 5.740 | 4.640 | 5.490 | 155,126 | -0.30(-5.18%) |
Mar 05, 2019 | 4.750 | 5.790 | 4.740 | 5.790 | 351,371 | +1.00(+20.88%) |
Mar 04, 2019 | 4.800 | 4.910 | 4.760 | 4.790 | 52,869 | -0.05(-1.03%) |
Mar 01, 2019 | 4.980 | 4.980 | 4.830 | 4.840 | 28,000 | -0.14(-2.81%) |
Feb 28, 2019 | 5.030 | 5.050 | 4.760 | 4.980 | 140,323 | -0.04(-0.80%) |
Feb 27, 2019 | 4.960 | 5.060 | 4.930 | 5.020 | 77,256 | +0.04(+0.80%) |
Feb 26, 2019 | 4.990 | 5.050 | 4.920 | 4.980 | 32,364 | -0.01(-0.20%) |
Feb 25, 2019 | 5.030 | 5.130 | 4.973 | 4.990 | 142,823 | +0.01(+0.20%) |
Feb 22, 2019 | 4.920 | 5.020 | 4.920 | 4.980 | 26,500 | +0.08(+1.63%) |
Feb 21, 2019 | 4.970 | 5.020 | 4.870 | 4.900 | 30,981 | -0.07(-1.41%) |
Feb 20, 2019 | 5.000 | 5.060 | 4.910 | 4.970 | 13,335 | -0.02(-0.40%) |
Feb 19, 2019 | 4.690 | 5.030 | 4.690 | 4.990 | 75,813 | +0.29(+6.17%) |
Feb 15, 2019 | 4.790 | 4.840 | 4.650 | 4.700 | 23,800 | -0.08(-1.67%) |
Feb 14, 2019 | 4.530 | 4.800 | 4.530 | 4.780 | 60,132 | +0.26(+5.75%) |
Feb 13, 2019 | 4.510 | 4.720 | 4.510 | 4.520 | 59,336 | +0.04(+0.89%) |
Feb 12, 2019 | 4.530 | 4.620 | 4.460 | 4.480 | 50,575 | +0.01(+0.22%) |
Feb 11, 2019 | 4.510 | 4.550 | 4.445 | 4.470 | 14,269 | -0.05(-1.11%) |
Feb 08, 2019 | 4.430 | 4.520 | 4.400 | 4.520 | 18,900 | +0.09(+2.03%) |
Feb 07, 2019 | 4.570 | 4.630 | 4.420 | 4.430 | 30,276 | -0.14(-3.06%) |
Feb 06, 2019 | 4.550 | 4.700 | 4.540 | 4.570 | 74,307 | +0.07(+1.56%) |
Feb 05, 2019 | 4.500 | 4.630 | 4.500 | 4.500 | 23,832 | -0.04(-0.88%) |
Feb 04, 2019 | 4.510 | 4.550 | 4.470 | 4.540 | 19,526 | -0.01(-0.22%) |