Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.730 | 2.740 | 2.460 | 2.520 | 274,798 | -0.20(-7.35%) |
Apr 29, 2019 | 2.820 | 2.850 | 2.680 | 2.720 | 223,622 | -0.09(-3.20%) |
Apr 26, 2019 | 2.850 | 2.850 | 2.750 | 2.810 | 422,300 | -0.01(-0.35%) |
Apr 25, 2019 | 3.150 | 3.200 | 2.650 | 2.820 | 1,698,936 | -2.27(-44.60%) |
Apr 24, 2019 | 4.840 | 5.100 | 4.750 | 5.090 | 99,495 | +0.36(+7.61%) |
Apr 23, 2019 | 4.670 | 4.830 | 4.658 | 4.730 | 50,663 | +0.02(+0.42%) |
Apr 22, 2019 | 4.730 | 4.750 | 4.590 | 4.710 | 24,768 | -0.07(-1.46%) |
Apr 18, 2019 | 4.790 | 4.820 | 4.560 | 4.780 | 48,000 | +0.03(+0.63%) |
Apr 17, 2019 | 4.660 | 4.950 | 4.570 | 4.750 | 80,176 | +0.19(+4.17%) |
Apr 16, 2019 | 4.650 | 4.850 | 4.530 | 4.560 | 47,523 | -0.08(-1.72%) |
Apr 15, 2019 | 4.700 | 4.840 | 4.500 | 4.640 | 43,405 | -0.11(-2.32%) |
Apr 12, 2019 | 4.850 | 4.870 | 4.610 | 4.750 | 52,700 | -0.10(-2.06%) |
Apr 11, 2019 | 4.600 | 4.850 | 4.480 | 4.850 | 50,238 | +0.30(+6.59%) |
Apr 10, 2019 | 4.650 | 4.680 | 4.450 | 4.550 | 40,942 | -0.05(-1.09%) |
Apr 09, 2019 | 4.640 | 4.750 | 4.420 | 4.600 | 67,329 | +0.18(+4.07%) |
Apr 08, 2019 | 4.680 | 4.710 | 4.360 | 4.420 | 59,040 | -0.28(-5.96%) |
Apr 05, 2019 | 4.770 | 4.850 | 4.650 | 4.700 | 47,600 | -0.06(-1.26%) |
Apr 04, 2019 | 5.060 | 5.060 | 4.560 | 4.760 | 87,047 | -0.35(-6.85%) |
Apr 03, 2019 | 5.230 | 5.250 | 4.800 | 5.110 | 129,862 | -0.06(-1.16%) |
Apr 02, 2019 | 5.560 | 5.590 | 5.100 | 5.170 | 119,778 | -0.46(-8.17%) |
Apr 01, 2019 | 5.440 | 5.630 | 5.150 | 5.630 | 138,693 | +0.23(+4.26%) |
Mar 29, 2019 | 5.100 | 5.400 | 4.980 | 5.400 | 103,000 | +0.27(+5.26%) |
Mar 28, 2019 | 5.240 | 5.240 | 4.952 | 5.130 | 77,162 | -0.13(-2.47%) |
Mar 27, 2019 | 5.320 | 5.320 | 5.100 | 5.260 | 64,658 | -0.03(-0.57%) |
Mar 26, 2019 | 5.100 | 5.290 | 4.910 | 5.290 | 62,770 | +0.24(+4.75%) |
Mar 25, 2019 | 5.240 | 5.240 | 4.910 | 5.050 | 71,638 | -0.10(-1.94%) |
Mar 22, 2019 | 5.290 | 5.300 | 5.100 | 5.150 | 90,900 | -0.15(-2.83%) |
Mar 21, 2019 | 5.300 | 5.300 | 4.900 | 5.300 | 200,106 | -0.02(-0.38%) |
Mar 20, 2019 | 4.550 | 5.480 | 4.440 | 5.320 | 594,726 | +0.70(+15.15%) |
Mar 19, 2019 | 4.500 | 4.750 | 4.210 | 4.620 | 249,737 | +0.13(+2.90%) |
Mar 18, 2019 | 4.390 | 4.500 | 4.110 | 4.490 | 208,682 | +0.07(+1.58%) |
Mar 15, 2019 | 4.640 | 4.640 | 4.046 | 4.420 | 260,200 | -0.23(-4.95%) |
Mar 14, 2019 | 4.160 | 5.150 | 4.160 | 4.650 | 663,066 | +0.52(+12.59%) |
Mar 13, 2019 | 4.020 | 4.130 | 3.880 | 4.130 | 282,799 | +0.26(+6.72%) |
Mar 12, 2019 | 3.750 | 4.100 | 3.690 | 3.870 | 113,372 | +0.12(+3.20%) |
Mar 11, 2019 | 3.930 | 3.970 | 3.700 | 3.750 | 105,595 | -0.09(-2.34%) |
Mar 08, 2019 | 3.590 | 3.930 | 3.500 | 3.840 | 161,800 | +0.20(+5.49%) |
Mar 07, 2019 | 3.990 | 4.190 | 3.520 | 3.640 | 242,226 | -0.28(-7.14%) |
Mar 06, 2019 | 3.560 | 4.200 | 3.560 | 3.920 | 389,650 | +0.35(+9.80%) |
Mar 05, 2019 | 3.630 | 3.750 | 3.500 | 3.570 | 62,039 | -0.06(-1.65%) |
Mar 04, 2019 | 3.700 | 4.010 | 3.530 | 3.630 | 140,492 | -0.10(-2.68%) |
Mar 01, 2019 | 3.390 | 4.070 | 3.250 | 3.730 | 322,300 | +0.34(+10.03%) |
Feb 28, 2019 | 3.470 | 3.500 | 3.220 | 3.390 | 129,771 | -0.06(-1.74%) |
Feb 27, 2019 | 3.540 | 3.620 | 3.450 | 3.450 | 61,529 | -0.18(-4.96%) |
Feb 26, 2019 | 3.430 | 3.680 | 3.430 | 3.630 | 129,128 | +0.20(+5.83%) |
Feb 25, 2019 | 3.630 | 3.670 | 3.410 | 3.430 | 159,825 | -0.25(-6.79%) |
Feb 22, 2019 | 3.880 | 3.910 | 3.620 | 3.680 | 174,800 | -0.27(-6.84%) |
Feb 21, 2019 | 3.960 | 4.008 | 3.900 | 3.950 | 79,636 | -0.04(-1.00%) |
Feb 20, 2019 | 4.030 | 4.040 | 3.940 | 3.990 | 128,236 | +0.03(+0.76%) |
Feb 19, 2019 | 4.150 | 4.170 | 3.950 | 3.960 | 171,523 | -0.27(-6.38%) |
Feb 15, 2019 | 4.200 | 4.290 | 4.050 | 4.230 | 132,800 | +0.05(+1.20%) |
Feb 14, 2019 | 4.240 | 4.300 | 4.050 | 4.180 | 143,677 | -0.12(-2.79%) |
Feb 13, 2019 | 4.400 | 4.500 | 4.210 | 4.300 | 187,124 | -0.22(-4.87%) |
Feb 12, 2019 | 4.450 | 4.560 | 4.090 | 4.520 | 526,145 | -0.01(-0.22%) |
Feb 11, 2019 | 5.930 | 6.020 | 4.410 | 4.530 | 5,350,832 | -0.21(-4.43%) |
Feb 08, 2019 | 5.150 | 5.170 | 4.730 | 4.740 | 158,000 | -0.43(-8.32%) |
Feb 07, 2019 | 5.280 | 5.460 | 4.770 | 5.170 | 261,719 | -0.13(-2.45%) |
Feb 06, 2019 | 5.160 | 5.600 | 5.150 | 5.300 | 215,423 | -0.01(-0.19%) |
Feb 05, 2019 | 5.100 | 5.670 | 5.050 | 5.310 | 279,666 | +0.08(+1.53%) |
Feb 04, 2019 | 5.530 | 5.530 | 5.050 | 5.230 | 214,015 | -0.19(-3.51%) |