Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.609 | 5.742 | 5.457 | 5.520 | 1,339,152 | -0.08(-1.47%) |
Apr 29, 2019 | 5.253 | 5.625 | 5.241 | 5.603 | 1,293,242 | +0.39(+7.56%) |
Apr 26, 2019 | 5.006 | 5.253 | 5.006 | 5.209 | 858,443 | +0.16(+3.14%) |
Apr 25, 2019 | 5.018 | 5.069 | 4.796 | 5.050 | 671,463 | +0.03(+0.63%) |
Apr 24, 2019 | 5.075 | 5.075 | 4.904 | 5.018 | 511,835 | -0.08(-1.50%) |
Apr 23, 2019 | 5.063 | 5.145 | 4.929 | 5.094 | 805,156 | +0.02(+0.38%) |
Apr 22, 2019 | 5.082 | 5.117 | 4.954 | 5.075 | 566,717 | +0.03(+0.50%) |
Apr 18, 2019 | 5.241 | 5.241 | 5.025 | 5.050 | 567,835 | -0.20(-3.75%) |
Apr 17, 2019 | 5.266 | 5.418 | 5.177 | 5.247 | 939,257 | +0.01(+0.24%) |
Apr 16, 2019 | 5.088 | 5.272 | 4.980 | 5.234 | 1,093,624 | +0.15(+2.87%) |
Apr 15, 2019 | 5.044 | 5.122 | 4.961 | 5.088 | 301,042 | +0.12(+2.43%) |
Apr 12, 2019 | 5.063 | 5.183 | 4.936 | 4.967 | 911,338 | -0.08(-1.51%) |
Apr 11, 2019 | 5.006 | 5.114 | 4.948 | 5.044 | 894,561 | +0.03(+0.51%) |
Apr 10, 2019 | 4.777 | 5.063 | 4.707 | 5.018 | 1,318,987 | +0.25(+5.19%) |
Apr 09, 2019 | 4.859 | 4.866 | 4.574 | 4.771 | 2,268,429 | -0.08(-1.57%) |
Apr 08, 2019 | 4.688 | 4.866 | 4.643 | 4.847 | 1,203,479 | +0.18(+3.95%) |
Apr 05, 2019 | 4.580 | 4.713 | 4.504 | 4.663 | 962,973 | +0.10(+2.23%) |
Apr 04, 2019 | 4.434 | 4.648 | 4.415 | 4.561 | 1,133,851 | +0.15(+3.31%) |
Apr 03, 2019 | 4.377 | 4.478 | 4.332 | 4.415 | 1,032,963 | +0.06(+1.46%) |
Apr 02, 2019 | 4.262 | 4.427 | 4.192 | 4.351 | 1,042,412 | +0.08(+1.93%) |
Apr 01, 2019 | 4.237 | 4.358 | 4.231 | 4.269 | 596,979 | +0.09(+2.13%) |
Mar 29, 2019 | 4.180 | 4.307 | 4.123 | 4.180 | 563,112 | +0.03(+0.61%) |
Mar 28, 2019 | 4.180 | 4.212 | 4.078 | 4.154 | 483,473 | -0.01(-0.15%) |
Mar 27, 2019 | 4.154 | 4.275 | 4.040 | 4.161 | 1,233,609 | +0.01(+0.31%) |
Mar 26, 2019 | 4.129 | 4.161 | 4.015 | 4.148 | 1,220,629 | +0.04(+0.93%) |
Mar 25, 2019 | 4.167 | 4.231 | 3.913 | 4.110 | 1,157,523 | -0.07(-1.67%) |
Mar 22, 2019 | 4.364 | 4.415 | 4.104 | 4.180 | 1,082,145 | -0.22(-4.91%) |
Mar 21, 2019 | 4.402 | 4.459 | 4.281 | 4.396 | 741,017 | -0.01(-0.29%) |
Mar 20, 2019 | 4.421 | 4.542 | 4.288 | 4.408 | 1,388,809 | +0.12(+2.81%) |
Mar 19, 2019 | 4.370 | 4.447 | 4.269 | 4.288 | 550,883 | -0.07(-1.60%) |
Mar 18, 2019 | 4.510 | 4.510 | 4.275 | 4.358 | 647,604 | -0.17(-3.79%) |
Mar 15, 2019 | 4.447 | 4.574 | 4.447 | 4.529 | 733,132 | +0.10(+2.15%) |
Mar 14, 2019 | 4.453 | 4.574 | 4.383 | 4.434 | 748,029 | +0.11(+2.50%) |
Mar 13, 2019 | 4.478 | 4.522 | 4.319 | 4.326 | 694,603 | -0.13(-2.85%) |
Mar 12, 2019 | 4.434 | 4.523 | 4.415 | 4.453 | 587,839 | +0.04(+0.86%) |
Mar 11, 2019 | 4.192 | 4.427 | 4.192 | 4.415 | 1,274,197 | +0.28(+6.76%) |
Mar 08, 2019 | 4.421 | 4.421 | 4.104 | 4.135 | 1,365,039 | -0.25(-5.79%) |
Mar 07, 2019 | 4.720 | 4.774 | 4.383 | 4.389 | 1,326,405 | -0.33(-7.00%) |
Mar 06, 2019 | 4.961 | 5.006 | 4.663 | 4.720 | 641,489 | -0.24(-4.87%) |
Mar 05, 2019 | 4.828 | 5.177 | 4.828 | 4.961 | 1,324,204 | +0.13(+2.63%) |
Mar 04, 2019 | 4.758 | 4.917 | 4.758 | 4.834 | 456,988 | +0.11(+2.42%) |
Mar 01, 2019 | 4.720 | 4.739 | 4.605 | 4.720 | 564,371 | +0.03(+0.54%) |
Feb 28, 2019 | 4.726 | 4.745 | 4.548 | 4.694 | 862,057 | -0.04(-0.81%) |
Feb 27, 2019 | 4.898 | 4.904 | 4.732 | 4.732 | 1,238,105 | -0.12(-2.49%) |
Feb 26, 2019 | 4.961 | 4.986 | 4.802 | 4.853 | 493,726 | -0.11(-2.18%) |
Feb 25, 2019 | 4.999 | 5.050 | 4.917 | 4.961 | 937,667 | -0.01(-0.13%) |
Feb 22, 2019 | 4.980 | 5.114 | 4.955 | 4.967 | 578,854 | -0.03(-0.51%) |
Feb 21, 2019 | 5.088 | 5.114 | 4.974 | 4.993 | 366,789 | -0.09(-1.75%) |
Feb 20, 2019 | 5.082 | 5.158 | 5.037 | 5.082 | 608,419 | -0.03(-0.50%) |
Feb 19, 2019 | 5.114 | 5.171 | 4.974 | 5.107 | 1,002,058 | -0.10(-1.95%) |
Feb 15, 2019 | 4.936 | 5.260 | 4.923 | 5.209 | 841,283 | +0.06(+1.11%) |
Feb 14, 2019 | 5.088 | 5.183 | 5.018 | 5.152 | 535,268 | +0.08(+1.50%) |
Feb 13, 2019 | 5.241 | 5.336 | 5.050 | 5.075 | 966,272 | -0.13(-2.44%) |
Feb 12, 2019 | 5.177 | 5.387 | 5.025 | 5.202 | 1,652,475 | +0.13(+2.50%) |
Feb 11, 2019 | 4.955 | 5.088 | 4.929 | 5.075 | 849,529 | +0.13(+2.57%) |
Feb 08, 2019 | 4.942 | 5.006 | 4.828 | 4.948 | 525,644 | -0.03(-0.64%) |
Feb 07, 2019 | 4.923 | 5.145 | 4.828 | 4.980 | 978,338 | -0.11(-2.24%) |
Feb 06, 2019 | 4.967 | 5.209 | 4.929 | 5.094 | 995,430 | +0.05(+1.01%) |
Feb 05, 2019 | 4.878 | 5.158 | 4.815 | 5.044 | 836,208 | +0.17(+3.39%) |
Feb 04, 2019 | 5.025 | 5.025 | 4.682 | 4.878 | 551,072 | -0.15(-3.03%) |