Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.946 | 5.124 | 4.797 | 4.886 | 888,589 | -0.04(-0.80%) |
Apr 29, 2019 | 4.837 | 5.005 | 4.797 | 4.926 | 681,650 | +0.06(+1.22%) |
Apr 26, 2019 | 4.757 | 4.866 | 4.648 | 4.866 | 551,212 | +0.11(+2.29%) |
Apr 25, 2019 | 4.618 | 4.817 | 4.509 | 4.757 | 989,660 | +0.23(+5.03%) |
Apr 24, 2019 | 4.569 | 4.648 | 4.480 | 4.529 | 600,328 | -0.02(-0.44%) |
Apr 23, 2019 | 4.599 | 4.628 | 4.509 | 4.549 | 742,424 | -0.07(-1.50%) |
Apr 22, 2019 | 4.807 | 4.807 | 4.561 | 4.618 | 809,982 | -0.20(-4.12%) |
Apr 18, 2019 | 4.926 | 5.045 | 4.777 | 4.817 | 819,504 | -0.11(-2.21%) |
Apr 17, 2019 | 4.747 | 5.045 | 4.718 | 4.926 | 1,001,856 | +0.24(+5.07%) |
Apr 16, 2019 | 4.727 | 4.777 | 4.599 | 4.688 | 622,246 | -0.04(-0.84%) |
Apr 15, 2019 | 4.658 | 4.817 | 4.628 | 4.727 | 836,870 | +0.10(+2.14%) |
Apr 12, 2019 | 4.777 | 4.797 | 4.530 | 4.628 | 815,266 | -0.10(-2.10%) |
Apr 11, 2019 | 4.658 | 4.837 | 4.624 | 4.727 | 488,141 | +0.09(+1.92%) |
Apr 10, 2019 | 4.668 | 4.792 | 4.559 | 4.638 | 722,091 | -0.01(-0.21%) |
Apr 09, 2019 | 4.975 | 4.985 | 4.638 | 4.648 | 1,279,781 | -0.33(-6.57%) |
Apr 08, 2019 | 4.638 | 4.985 | 4.618 | 4.975 | 1,455,436 | +0.35(+7.49%) |
Apr 05, 2019 | 4.599 | 4.688 | 4.539 | 4.628 | 559,284 | +0.04(+0.86%) |
Apr 04, 2019 | 4.589 | 4.635 | 4.450 | 4.589 | 527,564 | +0.03(+0.65%) |
Apr 03, 2019 | 4.430 | 4.648 | 4.430 | 4.559 | 905,611 | +0.16(+3.60%) |
Apr 02, 2019 | 4.381 | 4.569 | 4.291 | 4.400 | 561,836 | +0.01(+0.23%) |
Apr 01, 2019 | 4.024 | 4.609 | 4.004 | 4.391 | 1,902,452 | +0.41(+10.20%) |
Mar 29, 2019 | 3.935 | 4.049 | 3.796 | 3.984 | 1,141,776 | +0.06(+1.52%) |
Mar 28, 2019 | 4.044 | 4.054 | 3.905 | 3.925 | 912,675 | -0.08(-1.98%) |
Mar 27, 2019 | 4.113 | 4.237 | 3.885 | 4.004 | 1,990,665 | -0.10(-2.42%) |
Mar 26, 2019 | 4.381 | 4.430 | 4.083 | 4.103 | 1,354,762 | -0.28(-6.33%) |
Mar 25, 2019 | 4.480 | 4.539 | 4.272 | 4.381 | 958,995 | -0.11(-2.43%) |
Mar 22, 2019 | 4.787 | 4.807 | 4.450 | 4.490 | 1,168,817 | -0.35(-7.17%) |
Mar 21, 2019 | 4.708 | 4.866 | 4.668 | 4.837 | 1,150,819 | +0.13(+2.74%) |
Mar 20, 2019 | 4.480 | 4.747 | 4.460 | 4.708 | 1,023,396 | +0.22(+4.86%) |
Mar 19, 2019 | 4.519 | 4.595 | 4.460 | 4.490 | 792,853 | +0.03(+0.67%) |
Mar 18, 2019 | 4.549 | 4.648 | 4.460 | 4.460 | 933,869 | -0.07(-1.53%) |
Mar 15, 2019 | 4.926 | 4.926 | 4.460 | 4.529 | 2,302,925 | -0.40(-8.05%) |
Mar 14, 2019 | 5.124 | 5.233 | 4.817 | 4.926 | 1,466,664 | -0.19(-3.68%) |
Mar 13, 2019 | 5.193 | 5.262 | 5.094 | 5.114 | 783,355 | -0.07(-1.34%) |
Mar 12, 2019 | 5.381 | 5.500 | 5.173 | 5.183 | 1,058,420 | +0.00(+0.00%) |
Mar 11, 2019 | 5.193 | 5.213 | 4.867 | 5.183 | 1,627,242 | +0.06(+1.16%) |
Mar 08, 2019 | 4.491 | 5.134 | 4.362 | 5.124 | 1,922,014 | +0.63(+14.10%) |
Mar 07, 2019 | 4.916 | 4.916 | 4.372 | 4.491 | 1,981,471 | -0.39(-7.91%) |
Mar 06, 2019 | 4.946 | 5.193 | 4.768 | 4.877 | 1,445,298 | -0.10(-1.99%) |
Mar 05, 2019 | 5.193 | 5.203 | 4.936 | 4.976 | 1,626,089 | -0.22(-4.19%) |
Mar 04, 2019 | 5.826 | 5.866 | 5.163 | 5.193 | 2,624,579 | -0.57(-9.95%) |
Mar 01, 2019 | 5.539 | 5.905 | 5.332 | 5.767 | 4,287,027 | -1.46(-20.25%) |
Feb 28, 2019 | 7.320 | 7.330 | 6.726 | 7.231 | 1,098,580 | +0.00(+0.00%) |
Feb 27, 2019 | 7.567 | 7.805 | 7.082 | 7.231 | 1,573,160 | -0.03(-0.41%) |
Feb 26, 2019 | 6.895 | 7.340 | 6.815 | 7.261 | 929,120 | +0.41(+5.92%) |
Feb 25, 2019 | 6.974 | 7.300 | 6.855 | 6.855 | 1,076,279 | -0.08(-1.14%) |
Feb 22, 2019 | 6.548 | 7.013 | 6.449 | 6.934 | 1,050,173 | +0.50(+7.85%) |
Feb 21, 2019 | 6.430 | 6.707 | 6.252 | 6.430 | 864,774 | -0.04(-0.61%) |
Feb 20, 2019 | 6.608 | 6.984 | 6.390 | 6.469 | 1,730,824 | -0.16(-2.39%) |
Feb 19, 2019 | 5.984 | 6.726 | 5.895 | 6.627 | 1,946,330 | +0.67(+11.30%) |
Feb 15, 2019 | 5.955 | 6.083 | 5.876 | 5.955 | 799,457 | +0.02(+0.33%) |
Feb 14, 2019 | 5.984 | 6.083 | 5.886 | 5.935 | 768,360 | -0.05(-0.83%) |
Feb 13, 2019 | 5.886 | 6.083 | 5.876 | 5.984 | 724,197 | +0.12(+2.02%) |
Feb 12, 2019 | 5.708 | 5.915 | 5.648 | 5.866 | 1,018,053 | +0.18(+3.13%) |
Feb 11, 2019 | 5.767 | 5.787 | 5.648 | 5.688 | 588,167 | -0.05(-0.86%) |
Feb 08, 2019 | 5.856 | 6.133 | 5.717 | 5.737 | 912,684 | -0.06(-1.02%) |
Feb 07, 2019 | 5.955 | 5.984 | 5.638 | 5.797 | 817,082 | -0.20(-3.30%) |
Feb 06, 2019 | 5.658 | 6.192 | 5.658 | 5.994 | 1,749,717 | +0.34(+5.94%) |
Feb 05, 2019 | 5.460 | 5.757 | 5.460 | 5.658 | 898,674 | +0.13(+2.33%) |
Feb 04, 2019 | 5.500 | 5.638 | 5.371 | 5.529 | 904,417 | +0.00(+0.00%) |