Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.638 | 3.700 | 3.638 | 3.660 | 6,192 | -0.01(-0.27%) |
Apr 29, 2019 | 3.660 | 3.700 | 3.640 | 3.670 | 3,865 | -0.02(-0.55%) |
Apr 26, 2019 | 3.620 | 3.820 | 3.620 | 3.690 | 11,400 | +0.03(+0.87%) |
Apr 25, 2019 | 3.680 | 3.680 | 3.640 | 3.658 | 2,303 | +0.03(+0.77%) |
Apr 24, 2019 | 3.660 | 3.685 | 3.630 | 3.630 | 2,795 | -0.06(-1.55%) |
Apr 23, 2019 | 3.630 | 3.689 | 3.620 | 3.687 | 7,782 | +0.07(+1.85%) |
Apr 22, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 4,866 | -0.12(-3.21%) |
Apr 18, 2019 | 3.700 | 3.750 | 3.621 | 3.740 | 2,000 | +0.07(+1.91%) |
Apr 17, 2019 | 3.720 | 3.838 | 3.650 | 3.670 | 4,852 | -0.02(-0.54%) |
Apr 16, 2019 | 3.730 | 3.790 | 3.602 | 3.690 | 6,867 | -0.04(-1.07%) |
Apr 15, 2019 | 3.740 | 3.800 | 3.710 | 3.730 | 5,183 | -0.03(-0.80%) |
Apr 12, 2019 | 3.770 | 3.840 | 3.752 | 3.760 | 12,900 | +0.05(+1.30%) |
Apr 11, 2019 | 3.730 | 3.757 | 3.698 | 3.712 | 1,456 | +0.02(+0.59%) |
Apr 10, 2019 | 3.720 | 3.850 | 3.660 | 3.690 | 9,196 | -0.05(-1.34%) |
Apr 09, 2019 | 3.680 | 3.790 | 3.670 | 3.740 | 8,961 | +0.14(+3.89%) |
Apr 08, 2019 | 3.740 | 3.860 | 3.600 | 3.600 | 14,204 | -0.14(-3.74%) |
Apr 05, 2019 | 3.510 | 3.780 | 3.489 | 3.740 | 31,000 | +0.26(+7.47%) |
Apr 04, 2019 | 3.680 | 3.789 | 3.440 | 3.480 | 66,084 | -0.29(-7.67%) |
Apr 03, 2019 | 3.799 | 3.859 | 3.659 | 3.769 | 8,964 | -0.01(-0.29%) |
Apr 02, 2019 | 3.850 | 3.961 | 3.620 | 3.780 | 64,527 | -0.12(-3.08%) |
Apr 01, 2019 | 3.980 | 3.980 | 3.900 | 3.900 | 8,909 | -0.03(-0.76%) |
Mar 29, 2019 | 3.930 | 3.953 | 3.890 | 3.930 | 9,600 | +0.01(+0.26%) |
Mar 28, 2019 | 3.920 | 3.920 | 3.889 | 3.920 | 3,566 | +0.00(+0.00%) |
Mar 27, 2019 | 3.920 | 3.950 | 3.890 | 3.920 | 9,495 | -0.02(-0.51%) |
Mar 26, 2019 | 3.959 | 3.974 | 3.870 | 3.940 | 11,327 | +0.03(+0.77%) |
Mar 25, 2019 | 4.000 | 4.035 | 3.900 | 3.910 | 5,958 | -0.12(-2.93%) |
Mar 22, 2019 | 4.200 | 4.390 | 4.010 | 4.028 | 7,300 | -0.06(-1.52%) |
Mar 21, 2019 | 4.000 | 4.394 | 3.990 | 4.090 | 25,930 | +0.13(+3.28%) |
Mar 20, 2019 | 3.990 | 4.080 | 3.910 | 3.960 | 6,788 | -0.10(-2.51%) |
Mar 19, 2019 | 3.940 | 4.100 | 3.930 | 4.062 | 10,653 | +0.16(+4.16%) |
Mar 18, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 8,126 | -0.09(-2.26%) |
Mar 15, 2019 | 3.990 | 4.140 | 3.990 | 3.990 | 22,400 | -0.02(-0.50%) |
Mar 14, 2019 | 4.060 | 4.090 | 3.980 | 4.010 | 5,884 | -0.07(-1.72%) |
Mar 13, 2019 | 4.030 | 4.170 | 4.030 | 4.080 | 6,767 | +0.00(+0.01%) |
Mar 12, 2019 | 4.000 | 4.080 | 4.000 | 4.080 | 6,297 | +0.05(+1.23%) |
Mar 11, 2019 | 3.980 | 4.470 | 3.950 | 4.030 | 14,598 | -0.02(-0.49%) |
Mar 08, 2019 | 3.820 | 4.160 | 3.800 | 4.050 | 20,500 | +0.23(+6.02%) |
Mar 07, 2019 | 3.930 | 4.032 | 3.820 | 3.820 | 3,015 | -0.16(-3.99%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.950 | 3.979 | 10,928 | -0.06(-1.43%) |
Mar 05, 2019 | 4.131 | 4.131 | 4.010 | 4.037 | 4,221 | -0.11(-2.73%) |
Mar 04, 2019 | 4.160 | 4.160 | 3.879 | 4.150 | 13,991 | +0.01(+0.24%) |
Mar 01, 2019 | 4.180 | 4.180 | 4.140 | 4.140 | 1,200 | +0.00(+0.00%) |
Feb 28, 2019 | 4.400 | 4.400 | 4.020 | 4.140 | 18,866 | -0.28(-6.33%) |
Feb 27, 2019 | 4.250 | 4.620 | 4.250 | 4.420 | 3,543 | +0.15(+3.51%) |
Feb 26, 2019 | 4.250 | 4.620 | 4.250 | 4.270 | 9,717 | +0.06(+1.43%) |
Feb 25, 2019 | 4.250 | 4.500 | 4.210 | 4.210 | 8,448 | -0.09(-2.09%) |
Feb 22, 2019 | 4.220 | 4.500 | 4.220 | 4.300 | 7,400 | -0.02(-0.46%) |
Feb 21, 2019 | 4.320 | 4.550 | 4.170 | 4.320 | 24,068 | +0.05(+1.17%) |
Feb 20, 2019 | 4.400 | 4.610 | 4.250 | 4.270 | 39,332 | -0.23(-5.11%) |
Feb 19, 2019 | 4.500 | 4.690 | 4.450 | 4.500 | 41,977 | +0.08(+1.81%) |
Feb 15, 2019 | 4.570 | 4.570 | 4.420 | 4.420 | 2,300 | -0.09(-2.00%) |
Feb 14, 2019 | 4.600 | 4.670 | 4.510 | 4.510 | 1,327 | -0.16(-3.43%) |
Feb 13, 2019 | 4.690 | 4.690 | 4.550 | 4.670 | 2,032 | -0.01(-0.21%) |
Feb 12, 2019 | 4.460 | 4.700 | 4.460 | 4.680 | 5,274 | +0.32(+7.34%) |
Feb 11, 2019 | 4.350 | 4.468 | 4.350 | 4.360 | 3,058 | +0.00(+0.00%) |
Feb 08, 2019 | 4.260 | 4.450 | 4.260 | 4.360 | 2,700 | +0.04(+0.81%) |
Feb 07, 2019 | 4.450 | 4.450 | 4.325 | 4.325 | 2,615 | -0.15(-3.25%) |
Feb 06, 2019 | 4.530 | 4.610 | 4.460 | 4.470 | 4,269 | -0.02(-0.41%) |
Feb 05, 2019 | 4.360 | 4.640 | 4.360 | 4.488 | 4,535 | +0.13(+2.94%) |
Feb 04, 2019 | 4.510 | 4.753 | 4.360 | 4.360 | 13,460 | -0.04(-0.91%) |