Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.950 | 5.000 | 4.770 | 4.850 | 133,387 | -0.14(-2.81%) |
Apr 29, 2019 | 4.920 | 5.050 | 4.830 | 4.990 | 88,634 | +0.04(+0.81%) |
Apr 26, 2019 | 4.750 | 5.100 | 4.540 | 4.950 | 206,700 | +0.10(+2.06%) |
Apr 25, 2019 | 4.800 | 5.000 | 4.730 | 4.850 | 114,278 | -0.02(-0.41%) |
Apr 24, 2019 | 4.720 | 5.080 | 4.621 | 4.870 | 318,445 | +0.13(+2.74%) |
Apr 23, 2019 | 4.770 | 4.870 | 4.370 | 4.740 | 262,413 | -0.01(-0.21%) |
Apr 22, 2019 | 4.670 | 5.034 | 4.650 | 4.750 | 140,207 | +0.00(+0.00%) |
Apr 18, 2019 | 4.980 | 4.980 | 4.680 | 4.750 | 164,300 | -0.23(-4.62%) |
Apr 17, 2019 | 5.040 | 5.040 | 4.570 | 4.980 | 434,467 | -0.07(-1.39%) |
Apr 16, 2019 | 5.470 | 5.690 | 4.830 | 5.050 | 500,521 | -0.44(-8.01%) |
Apr 15, 2019 | 5.750 | 5.800 | 5.350 | 5.490 | 377,422 | -0.21(-3.77%) |
Apr 12, 2019 | 5.500 | 5.770 | 5.100 | 5.705 | 445,800 | +0.20(+3.54%) |
Apr 11, 2019 | 5.190 | 5.850 | 4.910 | 5.510 | 1,365,874 | +0.28(+5.35%) |
Apr 10, 2019 | 4.900 | 5.300 | 4.620 | 5.230 | 928,095 | +0.30(+6.09%) |
Apr 09, 2019 | 4.460 | 5.000 | 4.170 | 4.930 | 651,383 | +0.48(+10.79%) |
Apr 08, 2019 | 4.000 | 5.280 | 3.900 | 4.450 | 1,876,972 | -0.06(-1.33%) |
Apr 05, 2019 | 4.450 | 5.100 | 4.290 | 4.510 | 658,900 | +0.11(+2.50%) |
Apr 04, 2019 | 4.150 | 4.500 | 3.830 | 4.400 | 455,858 | +0.10(+2.33%) |
Apr 03, 2019 | 3.700 | 4.430 | 3.700 | 4.300 | 696,938 | +0.63(+17.17%) |
Apr 02, 2019 | 3.630 | 3.850 | 3.316 | 3.670 | 371,673 | +0.20(+5.76%) |
Apr 01, 2019 | 3.410 | 3.580 | 3.070 | 3.470 | 245,328 | +0.07(+2.06%) |
Mar 29, 2019 | 3.510 | 3.800 | 3.240 | 3.400 | 443,700 | -0.02(-0.58%) |
Mar 28, 2019 | 2.760 | 3.582 | 2.700 | 3.420 | 860,053 | +0.22(+6.87%) |
Mar 27, 2019 | 2.220 | 3.420 | 2.210 | 3.200 | 1,157,414 | +1.00(+45.45%) |
Mar 26, 2019 | 2.400 | 2.588 | 2.190 | 2.200 | 160,154 | -0.18(-7.56%) |
Mar 25, 2019 | 2.410 | 2.465 | 2.360 | 2.380 | 76,047 | -0.02(-0.83%) |
Mar 22, 2019 | 2.490 | 2.534 | 2.360 | 2.400 | 31,000 | -0.12(-4.76%) |
Mar 21, 2019 | 2.430 | 2.560 | 2.400 | 2.520 | 121,657 | +0.16(+6.78%) |
Mar 20, 2019 | 2.590 | 2.590 | 2.310 | 2.360 | 230,425 | -0.12(-4.84%) |
Mar 19, 2019 | 2.620 | 2.700 | 2.480 | 2.480 | 144,095 | -0.14(-5.34%) |
Mar 18, 2019 | 2.710 | 2.750 | 2.520 | 2.620 | 164,586 | -0.07(-2.60%) |
Mar 15, 2019 | 2.577 | 2.750 | 2.567 | 2.690 | 79,300 | +0.14(+5.49%) |
Mar 14, 2019 | 2.710 | 2.750 | 2.530 | 2.550 | 172,364 | -0.15(-5.56%) |
Mar 13, 2019 | 2.620 | 2.750 | 2.550 | 2.700 | 130,327 | +0.13(+5.06%) |
Mar 12, 2019 | 2.430 | 2.670 | 2.370 | 2.570 | 136,852 | +0.20(+8.44%) |
Mar 11, 2019 | 2.540 | 2.570 | 2.370 | 2.370 | 75,305 | -0.14(-5.58%) |
Mar 08, 2019 | 2.550 | 2.600 | 2.485 | 2.510 | 79,900 | -0.09(-3.46%) |
Mar 07, 2019 | 2.600 | 2.680 | 2.462 | 2.600 | 71,026 | +0.01(+0.39%) |
Mar 06, 2019 | 2.790 | 2.825 | 2.530 | 2.590 | 237,874 | -0.20(-7.17%) |
Mar 05, 2019 | 2.820 | 3.040 | 2.765 | 2.790 | 103,206 | -0.01(-0.36%) |
Mar 04, 2019 | 3.200 | 3.340 | 2.739 | 2.800 | 301,307 | -0.46(-14.11%) |
Mar 01, 2019 | 3.380 | 3.390 | 3.110 | 3.260 | 68,000 | -0.01(-0.31%) |
Feb 28, 2019 | 3.290 | 3.498 | 3.210 | 3.270 | 62,532 | -0.08(-2.39%) |
Feb 27, 2019 | 3.500 | 3.547 | 3.150 | 3.350 | 189,702 | -0.09(-2.62%) |
Feb 26, 2019 | 3.700 | 3.720 | 3.350 | 3.440 | 73,965 | -0.21(-5.75%) |
Feb 25, 2019 | 3.870 | 3.950 | 3.460 | 3.650 | 131,096 | -0.15(-3.95%) |
Feb 22, 2019 | 3.820 | 3.860 | 3.730 | 3.800 | 68,300 | +0.07(+1.88%) |
Feb 21, 2019 | 4.010 | 4.024 | 3.650 | 3.730 | 140,318 | -0.20(-5.09%) |
Feb 20, 2019 | 3.990 | 4.200 | 3.930 | 3.930 | 226,298 | -0.06(-1.50%) |
Feb 19, 2019 | 3.910 | 4.060 | 3.870 | 3.990 | 190,062 | +0.06(+1.53%) |
Feb 15, 2019 | 3.900 | 4.140 | 3.560 | 3.930 | 266,300 | +0.06(+1.55%) |
Feb 14, 2019 | 3.479 | 3.940 | 3.440 | 3.870 | 186,775 | +0.38(+10.89%) |
Feb 13, 2019 | 3.550 | 3.560 | 3.320 | 3.490 | 107,281 | -0.02(-0.57%) |
Feb 12, 2019 | 3.190 | 3.510 | 3.190 | 3.510 | 197,881 | +0.15(+4.36%) |
Feb 11, 2019 | 3.300 | 3.474 | 3.180 | 3.363 | 132,841 | +0.11(+3.49%) |
Feb 08, 2019 | 3.300 | 3.540 | 3.180 | 3.250 | 72,500 | -0.02(-0.61%) |
Feb 07, 2019 | 3.250 | 3.350 | 3.110 | 3.270 | 46,408 | +0.02(+0.62%) |
Feb 06, 2019 | 3.260 | 3.300 | 3.110 | 3.250 | 86,329 | -0.04(-1.22%) |
Feb 05, 2019 | 3.350 | 3.350 | 3.100 | 3.290 | 131,654 | -0.04(-1.20%) |
Feb 04, 2019 | 3.200 | 3.330 | 3.200 | 3.330 | 53,965 | +0.12(+3.74%) |