Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.880 | 4.060 | 3.850 | 3.880 | 36,072 | -0.06(-1.52%) |
Apr 29, 2019 | 3.900 | 4.020 | 3.850 | 3.940 | 16,153 | +0.04(+1.03%) |
Apr 26, 2019 | 3.860 | 3.990 | 3.820 | 3.900 | 35,155 | +0.09(+2.36%) |
Apr 25, 2019 | 3.710 | 4.060 | 3.690 | 3.810 | 43,501 | +0.24(+6.72%) |
Apr 24, 2019 | 3.690 | 3.700 | 3.570 | 3.570 | 132,938 | -0.06(-1.65%) |
Apr 23, 2019 | 3.700 | 3.740 | 3.600 | 3.630 | 105,627 | -0.11(-2.94%) |
Apr 22, 2019 | 4.070 | 4.070 | 3.710 | 3.740 | 52,055 | -0.17(-4.35%) |
Apr 18, 2019 | 3.910 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | |
Apr 17, 2019 | 3.980 | 3.980 | 3.870 | 3.890 | 26,042 | -0.06(-1.52%) |
Apr 16, 2019 | 4.160 | 4.200 | 3.940 | 3.950 | 54,622 | -0.19(-4.59%) |
Apr 15, 2019 | 4.200 | 4.250 | 4.140 | 4.140 | 33,460 | -0.05(-1.19%) |
Apr 12, 2019 | 4.240 | 4.250 | 4.140 | 4.190 | 30,520 | +0.07(+1.70%) |
Apr 11, 2019 | 4.300 | 4.300 | 4.100 | 4.120 | 24,781 | -0.18(-4.19%) |
Apr 10, 2019 | 4.400 | 4.400 | 4.280 | 4.300 | 32,610 | -0.07(-1.60%) |
Apr 09, 2019 | 4.510 | 4.510 | 4.290 | 4.370 | 78,601 | -0.03(-0.68%) |
Apr 08, 2019 | 4.590 | 4.750 | 4.400 | 4.400 | 181,846 | +0.17(+4.02%) |
Apr 05, 2019 | 4.110 | 4.260 | 4.100 | 4.230 | 50,089 | +0.17(+4.19%) |
Apr 04, 2019 | 3.970 | 4.100 | 3.950 | 4.060 | 27,601 | +0.06(+1.50%) |
Apr 03, 2019 | 4.180 | 4.180 | 3.930 | 4.000 | 37,377 | +0.00(+0.00%) |
Apr 02, 2019 | 4.160 | 4.190 | 3.910 | 4.000 | 49,858 | -0.14(-3.38%) |
Apr 01, 2019 | 4.400 | 4.410 | 4.070 | 4.140 | 73,997 | -0.21(-4.83%) |
Mar 29, 2019 | 4.760 | 4.760 | 4.290 | 4.350 | 70,591 | -0.21(-4.61%) |
Mar 28, 2019 | 4.760 | 4.760 | 4.440 | 4.560 | 152,450 | -0.14(-2.98%) |
Mar 27, 2019 | 4.920 | 4.920 | 4.660 | 4.700 | 105,619 | -0.16(-3.29%) |
Mar 26, 2019 | 4.890 | 4.890 | 4.760 | 4.860 | 63,859 | +0.17(+3.62%) |
Mar 25, 2019 | 4.730 | 4.760 | 4.660 | 4.690 | 121,366 | +0.02(+0.43%) |
Mar 22, 2019 | 4.710 | 4.790 | 4.660 | 4.670 | 23,461 | -0.03(-0.64%) |
Mar 21, 2019 | 4.780 | 4.840 | 4.670 | 4.700 | 35,676 | -0.03(-0.63%) |
Mar 20, 2019 | 4.790 | 4.850 | 4.680 | 4.730 | 59,477 | -0.05(-1.05%) |
Mar 19, 2019 | 4.850 | 4.850 | 4.610 | 4.780 | 224,474 | +0.01(+0.21%) |
Mar 18, 2019 | 4.890 | 4.990 | 4.770 | 4.770 | 74,348 | -0.18(-3.64%) |
Mar 15, 2019 | 5.110 | 5.110 | 4.910 | 4.950 | 36,738 | -0.19(-3.70%) |
Mar 14, 2019 | 5.050 | 5.140 | 4.860 | 5.140 | 76,104 | +0.13(+2.59%) |
Mar 13, 2019 | 5.140 | 5.160 | 4.980 | 5.010 | 48,530 | -0.01(-0.20%) |
Mar 12, 2019 | 5.100 | 5.100 | 4.970 | 5.020 | 18,701 | -0.02(-0.40%) |
Mar 11, 2019 | 5.150 | 5.170 | 5.040 | 5.040 | 26,514 | -0.09(-1.75%) |
Mar 08, 2019 | 5.170 | 5.360 | 5.050 | 5.130 | 113,006 | +0.13(+2.60%) |
Mar 07, 2019 | 5.100 | 5.100 | 4.900 | 5.000 | 258,824 | -0.10(-1.96%) |
Mar 06, 2019 | 5.250 | 5.300 | 4.990 | 5.100 | 44,092 | -0.09(-1.73%) |
Mar 05, 2019 | 5.360 | 5.450 | 5.170 | 5.190 | 39,153 | -0.23(-4.24%) |
Mar 04, 2019 | 5.900 | 5.900 | 5.390 | 5.420 | 155,304 | -0.50(-8.45%) |
Mar 01, 2019 | 5.620 | 6.010 | 5.620 | 5.920 | 42,484 | +0.00(+0.00%) |
Feb 28, 2019 | 5.950 | 6.010 | 5.770 | 5.920 | 27,004 | +0.00(+0.00%) |
Feb 27, 2019 | 6.090 | 6.090 | 5.700 | 5.920 | 60,210 | -0.18(-2.95%) |
Feb 26, 2019 | 6.090 | 6.130 | 5.840 | 6.100 | 96,311 | +0.17(+2.87%) |
Feb 25, 2019 | 5.900 | 6.100 | 5.750 | 5.930 | 34,835 | +0.06(+1.02%) |
Feb 22, 2019 | 6.190 | 6.320 | 5.850 | 5.870 | 35,172 | -0.37(-5.93%) |
Feb 21, 2019 | 6.200 | 6.260 | 6.170 | 6.240 | 28,893 | +0.08(+1.30%) |
Feb 20, 2019 | 6.190 | 6.280 | 6.120 | 6.160 | 17,451 | +0.01(+0.16%) |
Feb 19, 2019 | 6.100 | 6.310 | 6.100 | 6.150 | 99,667 | -0.02(-0.32%) |
Feb 15, 2019 | 6.170 | 6.170 | 6.170 | 0 | +0.18(+3.01%) | |
Feb 14, 2019 | 5.950 | 6.420 | 5.950 | 5.990 | 83,287 | -0.19(-3.07%) |
Feb 13, 2019 | 6.300 | 6.300 | 5.910 | 6.180 | 54,923 | -0.17(-2.68%) |
Feb 12, 2019 | 6.500 | 6.500 | 6.190 | 6.350 | 94,746 | -0.15(-2.31%) |
Feb 11, 2019 | 6.300 | 6.500 | 6.250 | 6.500 | 17,441 | +0.17(+2.69%) |
Feb 08, 2019 | 6.330 | 6.400 | 6.310 | 6.330 | 12,516 | -0.06(-0.94%) |
Feb 07, 2019 | 6.390 | 6.410 | 6.310 | 6.390 | 14,770 | -0.06(-0.93%) |
Feb 06, 2019 | 6.460 | 6.500 | 6.400 | 6.450 | 59,701 | -0.04(-0.62%) |
Feb 05, 2019 | 6.150 | 6.500 | 6.080 | 6.490 | 41,809 | +0.21(+3.34%) |
Feb 04, 2019 | 6.710 | 6.720 | 6.180 | 6.280 | 58,810 | -0.53(-7.78%) |