Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.590 | 2.660 | 2.490 | 2.560 | 672,329 | -0.04(-1.54%) |
Apr 29, 2019 | 2.630 | 2.730 | 2.570 | 2.600 | 135,804 | +0.03(+1.17%) |
Apr 26, 2019 | 2.660 | 2.690 | 2.530 | 2.570 | 396,500 | +0.01(+0.39%) |
Apr 25, 2019 | 2.390 | 2.570 | 2.380 | 2.560 | 242,428 | +0.18(+7.56%) |
Apr 24, 2019 | 2.460 | 2.470 | 2.330 | 2.380 | 287,444 | -0.07(-2.86%) |
Apr 23, 2019 | 2.510 | 2.540 | 2.420 | 2.450 | 174,755 | -0.06(-2.39%) |
Apr 22, 2019 | 2.570 | 2.690 | 2.470 | 2.510 | 305,630 | -0.08(-3.09%) |
Apr 18, 2019 | 2.670 | 2.740 | 2.550 | 2.590 | 343,400 | -0.08(-3.00%) |
Apr 17, 2019 | 2.720 | 2.730 | 2.610 | 2.670 | 225,065 | -0.04(-1.48%) |
Apr 16, 2019 | 2.710 | 2.780 | 2.660 | 2.710 | 228,464 | -0.02(-0.73%) |
Apr 15, 2019 | 2.800 | 2.910 | 2.680 | 2.730 | 191,423 | -0.07(-2.50%) |
Apr 12, 2019 | 2.720 | 2.850 | 2.680 | 2.800 | 336,200 | +0.10(+3.70%) |
Apr 11, 2019 | 2.740 | 2.880 | 2.660 | 2.700 | 207,421 | -0.03(-1.10%) |
Apr 10, 2019 | 2.720 | 2.900 | 2.640 | 2.730 | 256,860 | -0.01(-0.36%) |
Apr 09, 2019 | 2.790 | 2.860 | 2.730 | 2.740 | 222,548 | -0.08(-2.84%) |
Apr 08, 2019 | 2.860 | 2.960 | 2.810 | 2.820 | 102,966 | -0.09(-3.09%) |
Apr 05, 2019 | 2.860 | 2.920 | 2.830 | 2.910 | 94,700 | +0.07(+2.46%) |
Apr 04, 2019 | 2.890 | 2.950 | 2.825 | 2.840 | 112,236 | -0.06(-2.07%) |
Apr 03, 2019 | 2.910 | 2.950 | 2.860 | 2.900 | 155,226 | +0.01(+0.35%) |
Apr 02, 2019 | 2.830 | 2.970 | 2.820 | 2.890 | 419,414 | +0.06(+2.12%) |
Apr 01, 2019 | 2.740 | 2.840 | 2.700 | 2.830 | 221,555 | +0.09(+3.28%) |
Mar 29, 2019 | 2.630 | 2.770 | 2.610 | 2.740 | 202,000 | +0.11(+4.18%) |
Mar 28, 2019 | 2.650 | 2.680 | 2.598 | 2.630 | 139,600 | -0.02(-0.75%) |
Mar 27, 2019 | 2.690 | 2.760 | 2.570 | 2.650 | 281,344 | -0.04(-1.49%) |
Mar 26, 2019 | 2.710 | 2.800 | 2.650 | 2.690 | 229,676 | +0.00(+0.00%) |
Mar 25, 2019 | 2.840 | 2.890 | 2.680 | 2.690 | 421,091 | -0.15(-5.28%) |
Mar 22, 2019 | 2.970 | 3.020 | 2.830 | 2.840 | 324,100 | -0.15(-5.02%) |
Mar 21, 2019 | 2.940 | 3.020 | 2.940 | 2.990 | 352,811 | +0.01(+0.34%) |
Mar 20, 2019 | 2.970 | 3.020 | 2.910 | 2.980 | 324,913 | +0.01(+0.34%) |
Mar 19, 2019 | 3.070 | 3.100 | 2.960 | 2.970 | 218,203 | -0.09(-2.94%) |
Mar 18, 2019 | 3.010 | 3.100 | 2.930 | 3.060 | 286,776 | +0.05(+1.66%) |
Mar 15, 2019 | 3.040 | 3.080 | 2.970 | 3.010 | 539,000 | -0.02(-0.66%) |
Mar 14, 2019 | 2.980 | 3.050 | 2.950 | 3.030 | 532,476 | +0.04(+1.34%) |
Mar 13, 2019 | 2.900 | 3.000 | 2.780 | 2.990 | 1,122,357 | +0.10(+3.46%) |
Mar 12, 2019 | 3.400 | 3.410 | 2.890 | 2.890 | 3,177,063 | -1.71(-37.17%) |
Mar 11, 2019 | 4.740 | 4.750 | 4.570 | 4.600 | 313,094 | -0.14(-2.95%) |
Mar 08, 2019 | 4.620 | 4.770 | 4.600 | 4.740 | 106,600 | +0.13(+2.82%) |
Mar 07, 2019 | 4.520 | 4.650 | 4.480 | 4.610 | 86,699 | +0.09(+1.99%) |
Mar 06, 2019 | 4.780 | 4.780 | 4.490 | 4.520 | 107,429 | -0.23(-4.84%) |
Mar 05, 2019 | 4.690 | 4.870 | 4.690 | 4.750 | 127,234 | +0.05(+1.06%) |
Mar 04, 2019 | 4.670 | 4.750 | 4.570 | 4.700 | 96,024 | +0.08(+1.73%) |
Mar 01, 2019 | 4.470 | 4.660 | 4.470 | 4.620 | 55,600 | +0.15(+3.36%) |
Feb 28, 2019 | 4.760 | 4.990 | 4.460 | 4.470 | 176,713 | -0.30(-6.29%) |
Feb 27, 2019 | 4.750 | 4.840 | 4.710 | 4.770 | 146,819 | +0.00(+0.00%) |
Feb 26, 2019 | 4.910 | 4.910 | 4.760 | 4.770 | 56,015 | -0.13(-2.65%) |
Feb 25, 2019 | 4.830 | 4.930 | 4.770 | 4.900 | 63,363 | +0.06(+1.24%) |
Feb 22, 2019 | 4.750 | 4.930 | 4.710 | 4.840 | 93,500 | +0.11(+2.33%) |
Feb 21, 2019 | 4.680 | 4.815 | 4.560 | 4.730 | 260,163 | +0.03(+0.64%) |
Feb 20, 2019 | 4.600 | 4.800 | 4.550 | 4.700 | 200,424 | +0.15(+3.30%) |
Feb 19, 2019 | 4.450 | 4.570 | 4.410 | 4.550 | 235,737 | +0.08(+1.79%) |
Feb 15, 2019 | 4.470 | 4.500 | 4.325 | 4.470 | 237,700 | +0.01(+0.22%) |
Feb 14, 2019 | 4.420 | 4.490 | 4.370 | 4.460 | 167,487 | +0.04(+0.90%) |
Feb 13, 2019 | 4.500 | 4.530 | 4.400 | 4.420 | 102,439 | -0.08(-1.78%) |
Feb 12, 2019 | 4.700 | 4.810 | 4.450 | 4.500 | 204,862 | -0.16(-3.43%) |
Feb 11, 2019 | 4.820 | 5.450 | 4.640 | 4.660 | 113,105 | -0.14(-2.92%) |
Feb 08, 2019 | 4.960 | 4.990 | 4.670 | 4.800 | 438,700 | -0.18(-3.61%) |
Feb 07, 2019 | 4.730 | 5.243 | 4.700 | 4.980 | 576,794 | +0.46(+10.18%) |
Feb 06, 2019 | 4.520 | 4.610 | 4.490 | 4.520 | 114,315 | -0.04(-0.88%) |
Feb 05, 2019 | 4.450 | 4.590 | 4.440 | 4.560 | 174,097 | +0.08(+1.79%) |
Feb 04, 2019 | 4.440 | 4.550 | 4.415 | 4.480 | 74,694 | +0.03(+0.67%) |