Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.370 | 4.520 | 4.255 | 4.300 | 510,350 | -0.07(-1.60%) |
Apr 29, 2019 | 4.430 | 4.475 | 4.310 | 4.370 | 937,686 | -0.03(-0.68%) |
Apr 26, 2019 | 4.370 | 4.510 | 4.270 | 4.400 | 977,600 | +0.05(+1.15%) |
Apr 25, 2019 | 4.400 | 4.500 | 4.230 | 4.350 | 544,208 | -0.10(-2.25%) |
Apr 24, 2019 | 4.300 | 4.500 | 4.175 | 4.450 | 398,981 | +0.16(+3.73%) |
Apr 23, 2019 | 4.180 | 4.370 | 4.160 | 4.290 | 507,821 | +0.09(+2.14%) |
Apr 22, 2019 | 4.270 | 4.330 | 3.900 | 4.200 | 495,579 | -0.19(-4.33%) |
Apr 18, 2019 | 4.350 | 4.415 | 4.280 | 4.390 | 237,700 | +0.03(+0.69%) |
Apr 17, 2019 | 4.470 | 4.530 | 4.290 | 4.360 | 285,075 | -0.08(-1.80%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.430 | 4.440 | 211,271 | -0.04(-0.89%) |
Apr 15, 2019 | 4.510 | 4.570 | 4.400 | 4.480 | 284,746 | -0.04(-0.88%) |
Apr 12, 2019 | 4.710 | 4.750 | 4.470 | 4.520 | 347,400 | -0.15(-3.21%) |
Apr 11, 2019 | 4.700 | 4.760 | 4.560 | 4.670 | 290,770 | -0.03(-0.64%) |
Apr 10, 2019 | 4.650 | 4.770 | 4.580 | 4.700 | 572,132 | +0.11(+2.40%) |
Apr 09, 2019 | 4.770 | 4.860 | 4.580 | 4.590 | 709,321 | -0.18(-3.77%) |
Apr 08, 2019 | 4.880 | 4.880 | 4.680 | 4.770 | 353,362 | +0.01(+0.21%) |
Apr 05, 2019 | 4.630 | 4.830 | 4.625 | 4.760 | 424,400 | +0.12(+2.59%) |
Apr 04, 2019 | 4.530 | 4.660 | 4.500 | 4.640 | 318,327 | +0.11(+2.43%) |
Apr 03, 2019 | 4.430 | 4.560 | 4.375 | 4.530 | 554,448 | +0.15(+3.42%) |
Apr 02, 2019 | 4.360 | 4.400 | 4.240 | 4.380 | 453,520 | -0.02(-0.45%) |
Apr 01, 2019 | 4.230 | 4.460 | 4.230 | 4.400 | 791,737 | +0.20(+4.76%) |
Mar 29, 2019 | 4.570 | 4.580 | 4.140 | 4.200 | 1,025,200 | -0.40(-8.70%) |
Mar 28, 2019 | 4.590 | 4.640 | 4.521 | 4.600 | 289,207 | +0.03(+0.66%) |
Mar 27, 2019 | 4.430 | 4.670 | 4.430 | 4.570 | 492,674 | +0.13(+2.93%) |
Mar 26, 2019 | 4.670 | 4.810 | 4.410 | 4.440 | 642,596 | -0.18(-3.90%) |
Mar 25, 2019 | 4.510 | 4.650 | 4.390 | 4.620 | 384,384 | +0.07(+1.54%) |
Mar 22, 2019 | 4.670 | 4.720 | 4.530 | 4.550 | 438,600 | -0.17(-3.60%) |
Mar 21, 2019 | 4.820 | 4.910 | 4.670 | 4.720 | 561,110 | -0.11(-2.28%) |
Mar 20, 2019 | 4.840 | 4.880 | 4.640 | 4.830 | 658,158 | -0.02(-0.41%) |
Mar 19, 2019 | 4.940 | 4.995 | 4.810 | 4.850 | 603,824 | -0.07(-1.42%) |
Mar 18, 2019 | 4.780 | 4.980 | 4.780 | 4.920 | 974,767 | +0.11(+2.29%) |
Mar 15, 2019 | 4.580 | 4.810 | 4.580 | 4.810 | 1,510,300 | +0.23(+5.02%) |
Mar 14, 2019 | 4.700 | 4.827 | 4.525 | 4.580 | 783,575 | -0.12(-2.55%) |
Mar 13, 2019 | 4.380 | 4.760 | 4.378 | 4.700 | 1,199,174 | +0.31(+7.06%) |
Mar 12, 2019 | 4.140 | 4.410 | 4.020 | 4.390 | 1,351,187 | +0.25(+6.04%) |
Mar 11, 2019 | 4.240 | 4.350 | 4.110 | 4.140 | 1,851,753 | -0.09(-2.13%) |
Mar 08, 2019 | 4.290 | 4.370 | 4.210 | 4.230 | 594,800 | -0.09(-2.08%) |
Mar 07, 2019 | 4.370 | 4.400 | 3.990 | 4.320 | 1,352,243 | -0.12(-2.70%) |
Mar 06, 2019 | 4.670 | 4.720 | 4.270 | 4.440 | 1,269,525 | -0.20(-4.31%) |
Mar 05, 2019 | 6.010 | 6.030 | 4.620 | 4.640 | 1,980,384 | -2.20(-32.16%) |
Mar 04, 2019 | 7.170 | 7.240 | 6.750 | 6.840 | 583,919 | -0.27(-3.80%) |
Mar 01, 2019 | 6.950 | 7.140 | 6.950 | 7.110 | 514,900 | +0.22(+3.19%) |
Feb 28, 2019 | 6.910 | 7.310 | 6.830 | 6.890 | 1,128,419 | +0.02(+0.29%) |
Feb 27, 2019 | 7.400 | 7.420 | 6.790 | 6.870 | 928,593 | -0.52(-7.04%) |
Feb 26, 2019 | 7.400 | 7.783 | 7.300 | 7.390 | 572,378 | -0.01(-0.14%) |
Feb 25, 2019 | 7.330 | 7.470 | 7.270 | 7.400 | 633,552 | +0.09(+1.23%) |
Feb 22, 2019 | 7.000 | 7.450 | 7.000 | 7.310 | 571,400 | +0.32(+4.58%) |
Feb 21, 2019 | 7.030 | 7.270 | 6.950 | 6.990 | 934,958 | +0.00(+0.00%) |
Feb 20, 2019 | 6.620 | 7.080 | 6.620 | 6.990 | 508,898 | +0.30(+4.48%) |
Feb 19, 2019 | 6.360 | 6.700 | 6.350 | 6.690 | 409,199 | +0.28(+4.37%) |
Feb 15, 2019 | 6.450 | 6.500 | 6.335 | 6.410 | 434,100 | +0.01(+0.16%) |
Feb 14, 2019 | 6.360 | 6.470 | 6.290 | 6.400 | 343,606 | +0.02(+0.31%) |
Feb 13, 2019 | 6.210 | 6.430 | 6.170 | 6.380 | 463,436 | +0.18(+2.90%) |
Feb 12, 2019 | 5.940 | 6.250 | 5.940 | 6.200 | 525,163 | +0.27(+4.55%) |
Feb 11, 2019 | 5.870 | 5.960 | 5.800 | 5.930 | 174,750 | +0.04(+0.68%) |
Feb 08, 2019 | 5.570 | 5.890 | 5.535 | 5.890 | 339,900 | +0.26(+4.62%) |
Feb 07, 2019 | 5.520 | 5.640 | 5.450 | 5.630 | 209,276 | +0.03(+0.54%) |
Feb 06, 2019 | 5.740 | 5.770 | 5.525 | 5.600 | 329,594 | -0.10(-1.75%) |
Feb 05, 2019 | 5.770 | 5.850 | 5.630 | 5.700 | 191,365 | -0.04(-0.70%) |
Feb 04, 2019 | 5.590 | 5.830 | 5.510 | 5.740 | 199,256 | +0.14(+2.50%) |