Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.689 | 4.703 | 4.480 | 4.598 | 240,447 | -0.11(-2.32%) |
Apr 29, 2019 | 4.526 | 4.726 | 4.462 | 4.708 | 282,524 | +0.20(+4.44%) |
Apr 26, 2019 | 4.553 | 4.735 | 4.425 | 4.507 | 527,582 | -0.14(-2.94%) |
Apr 25, 2019 | 4.762 | 4.762 | 4.617 | 4.644 | 233,988 | -0.14(-2.86%) |
Apr 24, 2019 | 4.853 | 4.935 | 4.644 | 4.780 | 686,040 | -0.11(-2.23%) |
Apr 23, 2019 | 4.744 | 5.017 | 4.671 | 4.890 | 1,273,109 | -0.04(-0.74%) |
Apr 22, 2019 | 4.526 | 4.963 | 4.480 | 4.926 | 366,858 | +0.37(+8.20%) |
Apr 18, 2019 | 4.890 | 4.890 | 4.398 | 4.553 | 1,298,859 | -0.38(-7.75%) |
Apr 17, 2019 | 5.008 | 5.035 | 4.853 | 4.935 | 483,083 | +0.00(+0.00%) |
Apr 16, 2019 | 5.145 | 5.145 | 4.726 | 4.935 | 526,348 | -0.39(-7.35%) |
Apr 15, 2019 | 5.363 | 5.400 | 5.190 | 5.327 | 622,950 | +0.00(+0.00%) |
Apr 12, 2019 | 5.318 | 5.400 | 5.263 | 5.327 | 285,536 | +0.05(+1.04%) |
Apr 11, 2019 | 5.309 | 5.372 | 5.199 | 5.272 | 1,513,153 | -0.02(-0.34%) |
Apr 10, 2019 | 5.418 | 5.436 | 5.245 | 5.290 | 416,950 | -0.06(-1.19%) |
Apr 09, 2019 | 5.418 | 5.727 | 5.245 | 5.354 | 1,666,762 | -0.06(-1.18%) |
Apr 08, 2019 | 5.473 | 5.527 | 5.381 | 5.418 | 391,823 | -0.06(-1.16%) |
Apr 05, 2019 | 5.473 | 5.527 | 5.391 | 5.482 | 357,029 | +0.02(+0.33%) |
Apr 04, 2019 | 5.509 | 5.509 | 5.372 | 5.463 | 310,957 | -0.01(-0.17%) |
Apr 03, 2019 | 5.463 | 5.473 | 5.381 | 5.473 | 792,301 | +0.00(+0.00%) |
Apr 02, 2019 | 5.473 | 5.564 | 5.336 | 5.473 | 250,616 | +0.02(+0.33%) |
Apr 01, 2019 | 5.409 | 5.518 | 5.190 | 5.454 | 510,812 | +0.08(+1.53%) |
Mar 29, 2019 | 5.536 | 5.536 | 5.272 | 5.372 | 278,946 | -0.09(-1.67%) |
Mar 28, 2019 | 5.545 | 5.609 | 5.391 | 5.463 | 285,994 | -0.11(-1.96%) |
Mar 27, 2019 | 5.454 | 5.682 | 5.409 | 5.573 | 426,521 | +0.07(+1.32%) |
Mar 26, 2019 | 5.527 | 5.737 | 5.463 | 5.500 | 433,507 | +0.01(+0.17%) |
Mar 25, 2019 | 5.673 | 5.673 | 5.454 | 5.491 | 353,364 | -0.15(-2.74%) |
Mar 22, 2019 | 5.682 | 5.764 | 5.427 | 5.646 | 306,951 | -0.08(-1.43%) |
Mar 21, 2019 | 5.573 | 5.755 | 5.427 | 5.727 | 604,526 | +0.15(+2.61%) |
Mar 20, 2019 | 5.682 | 5.700 | 5.454 | 5.582 | 615,933 | -0.10(-1.76%) |
Mar 19, 2019 | 5.691 | 5.837 | 5.545 | 5.682 | 711,660 | +0.05(+0.97%) |
Mar 18, 2019 | 5.873 | 5.873 | 5.545 | 5.627 | 582,730 | -0.24(-4.04%) |
Mar 15, 2019 | 5.782 | 5.928 | 5.646 | 5.864 | 2,873,371 | +0.11(+1.90%) |
Mar 14, 2019 | 5.682 | 5.755 | 5.463 | 5.755 | 711,855 | +0.14(+2.43%) |
Mar 13, 2019 | 5.709 | 5.919 | 5.463 | 5.618 | 1,163,199 | -0.02(-0.32%) |
Mar 12, 2019 | 5.199 | 5.655 | 5.199 | 5.636 | 934,101 | +0.50(+9.75%) |
Mar 11, 2019 | 5.072 | 5.518 | 5.072 | 5.136 | 1,419,171 | +0.13(+2.55%) |
Mar 08, 2019 | 5.063 | 5.463 | 4.717 | 5.008 | 1,737,487 | -0.08(-1.61%) |
Mar 07, 2019 | 5.090 | 5.318 | 5.017 | 5.090 | 314,868 | -0.01(-0.18%) |
Mar 06, 2019 | 5.035 | 5.227 | 4.926 | 5.099 | 508,604 | +0.07(+1.45%) |
Mar 05, 2019 | 5.108 | 5.227 | 4.926 | 5.026 | 580,631 | -0.03(-0.54%) |
Mar 04, 2019 | 5.163 | 5.418 | 4.926 | 5.054 | 1,045,622 | -0.02(-0.36%) |
Mar 01, 2019 | 5.627 | 5.673 | 4.626 | 5.072 | 1,535,744 | -0.50(-8.99%) |
Feb 28, 2019 | 6.647 | 6.656 | 5.554 | 5.573 | 1,682,088 | -1.74(-23.79%) |
Feb 27, 2019 | 7.430 | 7.458 | 7.166 | 7.312 | 307,272 | -0.13(-1.71%) |
Feb 26, 2019 | 7.430 | 7.503 | 7.330 | 7.439 | 84,543 | +0.00(+0.00%) |
Feb 25, 2019 | 7.467 | 7.512 | 7.330 | 7.439 | 71,929 | +0.01(+0.12%) |
Feb 22, 2019 | 7.376 | 7.521 | 7.339 | 7.430 | 97,082 | +0.05(+0.62%) |
Feb 21, 2019 | 7.448 | 7.526 | 7.330 | 7.385 | 92,940 | -0.06(-0.86%) |
Feb 20, 2019 | 7.394 | 7.703 | 7.285 | 7.448 | 169,602 | +0.05(+0.62%) |
Feb 19, 2019 | 7.339 | 7.631 | 7.285 | 7.403 | 370,271 | -0.01(-0.12%) |
Feb 15, 2019 | 7.275 | 7.740 | 7.148 | 7.412 | 321,557 | +0.25(+3.43%) |
Feb 14, 2019 | 7.266 | 7.312 | 7.102 | 7.166 | 203,097 | -0.11(-1.50%) |
Feb 13, 2019 | 7.339 | 7.576 | 7.157 | 7.275 | 264,108 | +0.00(+0.00%) |
Feb 12, 2019 | 7.239 | 7.430 | 7.239 | 7.275 | 92,615 | +0.08(+1.14%) |
Feb 11, 2019 | 7.239 | 7.713 | 7.148 | 7.193 | 111,159 | -0.04(-0.50%) |
Feb 08, 2019 | 7.403 | 7.403 | 7.166 | 7.230 | 72,262 | -0.18(-2.46%) |
Feb 07, 2019 | 7.421 | 7.444 | 7.303 | 7.412 | 80,245 | -0.11(-1.45%) |
Feb 06, 2019 | 7.485 | 7.621 | 7.298 | 7.521 | 159,569 | -0.07(-0.96%) |
Feb 05, 2019 | 7.749 | 7.749 | 7.458 | 7.594 | 339,996 | -0.14(-1.77%) |
Feb 04, 2019 | 7.785 | 7.849 | 7.421 | 7.731 | 119,125 | +0.08(+1.07%) |