Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.710 | 3.760 | 3.600 | 3.650 | 698,890 | -0.10(-2.67%) |
Apr 29, 2019 | 3.820 | 3.920 | 3.740 | 3.750 | 1,031,575 | -0.02(-0.53%) |
Apr 26, 2019 | 3.610 | 3.790 | 3.550 | 3.770 | 677,400 | +0.14(+3.86%) |
Apr 25, 2019 | 3.690 | 3.710 | 3.530 | 3.630 | 1,003,356 | -0.09(-2.42%) |
Apr 24, 2019 | 3.750 | 3.780 | 3.630 | 3.720 | 744,452 | -0.02(-0.53%) |
Apr 23, 2019 | 3.740 | 3.900 | 3.700 | 3.740 | 1,122,751 | -0.04(-1.06%) |
Apr 22, 2019 | 3.840 | 3.850 | 3.670 | 3.780 | 897,326 | -0.06(-1.56%) |
Apr 18, 2019 | 3.900 | 3.980 | 3.770 | 3.840 | 937,100 | -0.05(-1.29%) |
Apr 17, 2019 | 4.090 | 4.100 | 3.820 | 3.890 | 1,633,581 | -0.17(-4.19%) |
Apr 16, 2019 | 4.120 | 4.260 | 4.030 | 4.060 | 1,013,800 | -0.01(-0.25%) |
Apr 15, 2019 | 4.130 | 4.230 | 4.020 | 4.070 | 1,092,563 | -0.08(-1.93%) |
Apr 12, 2019 | 4.150 | 4.208 | 4.010 | 4.150 | 1,091,200 | +0.02(+0.48%) |
Apr 11, 2019 | 4.230 | 4.320 | 4.070 | 4.130 | 1,429,456 | -0.13(-3.05%) |
Apr 10, 2019 | 4.530 | 4.700 | 4.180 | 4.260 | 5,151,779 | +0.17(+4.16%) |
Apr 09, 2019 | 4.150 | 4.330 | 4.050 | 4.090 | 2,075,142 | -0.11(-2.62%) |
Apr 08, 2019 | 4.290 | 4.340 | 4.070 | 4.200 | 1,327,405 | -0.10(-2.33%) |
Apr 05, 2019 | 4.230 | 4.350 | 4.150 | 4.300 | 1,316,900 | +0.06(+1.42%) |
Apr 04, 2019 | 4.380 | 4.460 | 4.090 | 4.240 | 2,501,852 | -0.14(-3.20%) |
Apr 03, 2019 | 3.850 | 4.580 | 3.670 | 4.380 | 4,891,205 | +0.58(+15.26%) |
Apr 02, 2019 | 4.260 | 4.330 | 3.780 | 3.800 | 2,899,206 | -0.45(-10.59%) |
Apr 01, 2019 | 4.750 | 4.750 | 4.200 | 4.250 | 2,901,695 | -0.50(-10.53%) |
Mar 29, 2019 | 4.800 | 4.810 | 4.470 | 4.750 | 2,903,600 | -0.03(-0.63%) |
Mar 28, 2019 | 4.650 | 4.860 | 4.320 | 4.780 | 2,824,718 | +0.07(+1.49%) |
Mar 27, 2019 | 5.070 | 5.070 | 4.000 | 4.710 | 7,785,320 | -0.43(-8.37%) |
Mar 26, 2019 | 5.720 | 5.760 | 5.050 | 5.140 | 4,271,424 | -0.23(-4.28%) |
Mar 25, 2019 | 5.370 | 5.710 | 4.900 | 5.370 | 6,778,616 | -0.57(-9.60%) |
Mar 22, 2019 | 5.610 | 6.500 | 4.670 | 5.940 | 29,639,100 | +0.71(+13.58%) |
Mar 21, 2019 | 3.570 | 5.250 | 3.530 | 5.230 | 16,449,772 | +1.74(+49.86%) |
Mar 20, 2019 | 3.910 | 3.940 | 3.450 | 3.490 | 4,238,395 | -0.35(-9.11%) |
Mar 19, 2019 | 2.760 | 3.960 | 2.760 | 3.840 | 10,950,755 | +1.09(+39.64%) |
Mar 18, 2019 | 2.310 | 2.780 | 2.310 | 2.750 | 3,092,812 | +0.42(+18.03%) |
Mar 15, 2019 | 2.490 | 2.500 | 2.330 | 2.330 | 11,134,400 | -0.10(-4.12%) |
Mar 14, 2019 | 2.430 | 2.440 | 2.290 | 2.430 | 1,682,649 | -0.01(-0.41%) |
Mar 13, 2019 | 2.180 | 2.480 | 2.150 | 2.440 | 2,562,803 | +0.26(+11.93%) |
Mar 12, 2019 | 1.990 | 2.250 | 1.990 | 2.180 | 1,997,635 | +0.21(+10.66%) |
Mar 11, 2019 | 2.000 | 2.075 | 1.930 | 1.970 | 1,504,743 | +0.00(+0.00%) |
Mar 08, 2019 | 1.820 | 2.020 | 1.800 | 1.970 | 1,813,600 | +0.11(+5.91%) |
Mar 07, 2019 | 1.960 | 1.980 | 1.850 | 1.860 | 1,890,606 | -0.11(-5.58%) |
Mar 06, 2019 | 2.030 | 2.040 | 1.970 | 1.970 | 1,866,103 | -0.05(-2.48%) |
Mar 05, 2019 | 2.050 | 2.110 | 2.000 | 2.020 | 1,381,388 | -0.03(-1.46%) |
Mar 04, 2019 | 2.030 | 2.130 | 1.980 | 2.050 | 1,299,619 | -0.02(-0.97%) |
Mar 01, 2019 | 2.060 | 2.080 | 1.970 | 2.070 | 1,327,000 | +0.04(+1.97%) |
Feb 28, 2019 | 2.050 | 2.080 | 1.950 | 2.030 | 1,781,734 | -0.01(-0.49%) |
Feb 27, 2019 | 2.070 | 2.130 | 2.030 | 2.040 | 1,373,274 | -0.04(-1.92%) |
Feb 26, 2019 | 2.220 | 2.220 | 2.080 | 2.080 | 1,123,024 | -0.12(-5.45%) |
Feb 25, 2019 | 2.130 | 2.300 | 2.130 | 2.200 | 1,672,551 | +0.10(+4.76%) |
Feb 22, 2019 | 2.130 | 2.130 | 2.040 | 2.100 | 1,275,100 | +0.00(+0.00%) |
Feb 21, 2019 | 2.230 | 2.240 | 2.090 | 2.100 | 1,063,582 | -0.12(-5.41%) |
Feb 20, 2019 | 2.250 | 2.250 | 2.180 | 2.220 | 841,940 | -0.04(-1.77%) |
Feb 19, 2019 | 2.340 | 2.390 | 2.240 | 2.260 | 984,072 | -0.07(-3.00%) |
Feb 15, 2019 | 2.280 | 2.350 | 2.250 | 2.330 | 1,665,900 | +0.07(+3.10%) |
Feb 14, 2019 | 2.330 | 2.360 | 2.250 | 2.260 | 831,089 | -0.10(-4.24%) |
Feb 13, 2019 | 2.320 | 2.360 | 2.270 | 2.360 | 923,745 | +0.02(+0.85%) |
Feb 12, 2019 | 2.320 | 2.340 | 2.240 | 2.340 | 1,136,030 | +0.07(+3.08%) |
Feb 11, 2019 | 2.280 | 2.300 | 2.200 | 2.270 | 720,438 | +0.00(+0.00%) |
Feb 08, 2019 | 2.250 | 2.300 | 2.240 | 2.270 | 874,000 | +0.02(+0.89%) |
Feb 07, 2019 | 2.210 | 2.330 | 2.110 | 2.250 | 1,565,540 | +0.05(+2.27%) |
Feb 06, 2019 | 2.070 | 2.200 | 2.040 | 2.200 | 1,705,474 | +0.15(+7.32%) |
Feb 05, 2019 | 2.090 | 2.170 | 2.000 | 2.050 | 1,663,416 | -0.02(-0.97%) |
Feb 04, 2019 | 2.070 | 2.145 | 1.990 | 2.070 | 1,361,686 | +0.00(+0.00%) |