Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.840 | 9.030 | 7.350 | 8.330 | 427,812 | +0.91(+12.26%) |
Apr 29, 2019 | 6.580 | 7.490 | 6.440 | 7.420 | 209,659 | +1.04(+16.33%) |
Apr 26, 2019 | 6.649 | 6.650 | 6.236 | 6.378 | 61,514 | -0.27(-4.07%) |
Apr 25, 2019 | 6.931 | 7.000 | 6.317 | 6.649 | 125,936 | -0.21(-3.07%) |
Apr 24, 2019 | 6.720 | 6.930 | 6.510 | 6.860 | 124,689 | +0.49(+7.69%) |
Apr 23, 2019 | 5.880 | 7.210 | 5.600 | 6.370 | 329,788 | +0.63(+10.98%) |
Apr 22, 2019 | 5.460 | 5.740 | 5.250 | 5.740 | 153,420 | +0.52(+9.92%) |
Apr 18, 2019 | 4.970 | 5.390 | 4.970 | 5.222 | 121,285 | +0.32(+6.57%) |
Apr 17, 2019 | 5.320 | 5.600 | 4.830 | 4.900 | 159,002 | -0.14(-2.78%) |
Apr 16, 2019 | 4.830 | 5.250 | 4.690 | 5.040 | 87,449 | +0.42(+9.09%) |
Apr 15, 2019 | 4.620 | 4.690 | 4.340 | 4.620 | 45,836 | +0.21(+4.76%) |
Apr 12, 2019 | 4.550 | 4.644 | 4.200 | 4.410 | 41,371 | -0.07(-1.56%) |
Apr 11, 2019 | 4.900 | 5.179 | 4.410 | 4.480 | 43,518 | -0.42(-8.57%) |
Apr 10, 2019 | 5.250 | 5.530 | 4.620 | 4.900 | 121,691 | -0.35(-6.67%) |
Apr 09, 2019 | 4.060 | 5.390 | 4.060 | 5.250 | 151,192 | +1.26(+31.69%) |
Apr 08, 2019 | 3.846 | 4.059 | 3.824 | 3.986 | 44,631 | +0.16(+4.25%) |
Apr 05, 2019 | 3.815 | 3.971 | 3.735 | 3.824 | 23,800 | -0.03(-0.67%) |
Apr 04, 2019 | 3.990 | 3.990 | 3.710 | 3.850 | 26,985 | -0.06(-1.56%) |
Apr 03, 2019 | 4.086 | 4.130 | 3.640 | 3.911 | 75,107 | -0.01(-0.23%) |
Apr 02, 2019 | 3.500 | 4.060 | 3.500 | 3.920 | 160,100 | +0.56(+16.67%) |
Apr 01, 2019 | 3.290 | 3.570 | 3.080 | 3.360 | 44,772 | +0.29(+9.59%) |
Mar 29, 2019 | 3.220 | 3.231 | 2.975 | 3.066 | 27,485 | +0.06(+2.15%) |
Mar 28, 2019 | 3.065 | 3.139 | 2.958 | 3.002 | 7,545 | +0.05(+1.61%) |
Mar 27, 2019 | 2.996 | 3.150 | 2.947 | 2.954 | 23,218 | -0.20(-6.22%) |
Mar 26, 2019 | 3.360 | 3.360 | 3.031 | 3.150 | 32,939 | +0.00(+0.00%) |
Mar 25, 2019 | 3.265 | 3.325 | 3.010 | 3.150 | 17,306 | -0.07(-2.17%) |
Mar 22, 2019 | 3.360 | 3.500 | 3.027 | 3.220 | 26,871 | -0.07(-2.13%) |
Mar 21, 2019 | 3.500 | 3.780 | 3.259 | 3.290 | 15,975 | -0.17(-5.03%) |
Mar 20, 2019 | 3.850 | 3.850 | 3.426 | 3.464 | 23,578 | +0.07(+2.04%) |
Mar 19, 2019 | 3.346 | 3.500 | 3.290 | 3.395 | 16,233 | +0.10(+3.19%) |
Mar 18, 2019 | 3.291 | 3.388 | 3.153 | 3.290 | 26,917 | +0.04(+1.08%) |
Mar 15, 2019 | 3.444 | 3.493 | 3.010 | 3.255 | 14,814 | -0.18(-5.10%) |
Mar 14, 2019 | 3.570 | 3.570 | 3.290 | 3.430 | 10,434 | +0.00(+0.00%) |
Mar 13, 2019 | 3.780 | 3.920 | 3.430 | 3.430 | 22,222 | -0.28(-7.55%) |
Mar 12, 2019 | 3.430 | 3.780 | 3.430 | 3.710 | 10,930 | +0.32(+9.48%) |
Mar 11, 2019 | 3.414 | 3.772 | 3.374 | 3.389 | 8,600 | -0.11(-3.08%) |
Mar 08, 2019 | 3.499 | 3.639 | 3.360 | 3.497 | 8,914 | -0.07(-2.06%) |
Mar 07, 2019 | 3.430 | 3.780 | 3.430 | 3.570 | 9,063 | +0.00(+0.00%) |
Mar 06, 2019 | 3.570 | 3.780 | 3.570 | 3.570 | 3,924 | -0.07(-1.92%) |
Mar 05, 2019 | 3.640 | 3.640 | 3.500 | 3.640 | 13,159 | +0.00(+0.02%) |
Mar 04, 2019 | 3.241 | 3.640 | 3.220 | 3.639 | 15,920 | +0.45(+14.26%) |
Mar 01, 2019 | 3.500 | 3.822 | 3.157 | 3.185 | 25,085 | -0.33(-9.36%) |
Feb 28, 2019 | 3.513 | 3.856 | 3.501 | 3.514 | 2,829 | -0.06(-1.57%) |
Feb 27, 2019 | 3.746 | 3.920 | 3.500 | 3.570 | 8,125 | -0.13(-3.54%) |
Feb 26, 2019 | 4.079 | 4.079 | 3.640 | 3.701 | 11,869 | -0.32(-8.05%) |
Feb 25, 2019 | 4.120 | 4.120 | 3.763 | 4.025 | 20,211 | +0.04(+0.88%) |
Feb 22, 2019 | 3.920 | 4.200 | 3.850 | 3.990 | 15,342 | +0.14(+3.64%) |
Feb 21, 2019 | 3.850 | 4.060 | 3.710 | 3.850 | 20,205 | -0.10(-2.65%) |
Feb 20, 2019 | 3.928 | 4.235 | 3.853 | 3.955 | 9,249 | +0.05(+1.29%) |
Feb 19, 2019 | 4.200 | 4.408 | 3.570 | 3.905 | 25,996 | -0.33(-7.80%) |
Feb 15, 2019 | 4.200 | 4.900 | 3.850 | 4.235 | 91,114 | +0.46(+12.04%) |
Feb 14, 2019 | 3.360 | 3.850 | 3.360 | 3.780 | 23,630 | +0.49(+14.89%) |
Feb 13, 2019 | 3.217 | 3.430 | 3.217 | 3.290 | 16,143 | +0.03(+1.05%) |
Feb 12, 2019 | 3.255 | 3.426 | 3.255 | 3.256 | 4,191 | +0.00(+0.02%) |
Feb 11, 2019 | 3.208 | 3.426 | 3.080 | 3.255 | 13,955 | +0.17(+5.68%) |
Feb 08, 2019 | 3.150 | 3.220 | 3.010 | 3.080 | 3,385 | -0.07(-2.22%) |
Feb 07, 2019 | 3.010 | 3.220 | 3.010 | 3.150 | 7,371 | +0.14(+4.65%) |
Feb 06, 2019 | 3.301 | 3.486 | 2.800 | 3.010 | 9,744 | -0.28(-8.51%) |
Feb 05, 2019 | 3.010 | 3.500 | 3.010 | 3.290 | 23,338 | +0.28(+9.30%) |
Feb 04, 2019 | 2.794 | 3.065 | 2.746 | 3.010 | 20,104 | +0.21(+7.50%) |