Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.967 | 5.002 | 4.905 | 4.914 | 145,563 | -0.04(-0.71%) |
Apr 29, 2019 | 4.941 | 4.976 | 4.888 | 4.949 | 154,560 | +0.04(+0.89%) |
Apr 26, 2019 | 5.037 | 5.037 | 4.870 | 4.905 | 76,578 | -0.10(-1.93%) |
Apr 25, 2019 | 5.037 | 5.037 | 4.870 | 5.002 | 210,960 | -0.05(-1.04%) |
Apr 24, 2019 | 5.002 | 5.134 | 5.002 | 5.055 | 102,568 | +0.07(+1.41%) |
Apr 23, 2019 | 4.914 | 5.002 | 4.862 | 4.984 | 391,954 | +0.07(+1.43%) |
Apr 22, 2019 | 4.914 | 4.958 | 4.853 | 4.914 | 70,877 | +0.05(+1.08%) |
Apr 18, 2019 | 4.897 | 4.949 | 4.826 | 4.862 | 210,704 | -0.04(-0.89%) |
Apr 17, 2019 | 4.958 | 5.072 | 4.879 | 4.905 | 54,658 | -0.02(-0.36%) |
Apr 16, 2019 | 4.914 | 5.029 | 4.914 | 4.923 | 19,022 | +0.01(+0.18%) |
Apr 15, 2019 | 4.879 | 5.002 | 4.870 | 4.914 | 112,902 | +0.04(+0.90%) |
Apr 12, 2019 | 4.958 | 5.098 | 4.826 | 4.870 | 100,281 | -0.09(-1.77%) |
Apr 11, 2019 | 5.028 | 5.125 | 4.914 | 4.958 | 44,543 | -0.10(-1.91%) |
Apr 10, 2019 | 5.151 | 5.213 | 5.028 | 5.055 | 96,422 | -0.06(-1.20%) |
Apr 09, 2019 | 5.340 | 5.340 | 5.098 | 5.116 | 90,916 | -0.24(-4.43%) |
Apr 08, 2019 | 5.449 | 5.493 | 5.344 | 5.353 | 103,258 | -0.12(-2.24%) |
Apr 05, 2019 | 5.327 | 5.476 | 5.327 | 5.476 | 65,980 | +0.16(+2.97%) |
Apr 04, 2019 | 5.362 | 5.423 | 5.265 | 5.318 | 101,171 | +0.03(+0.50%) |
Apr 03, 2019 | 5.309 | 5.494 | 5.265 | 5.292 | 78,332 | -0.01(-0.17%) |
Apr 02, 2019 | 5.335 | 5.406 | 5.221 | 5.300 | 113,348 | -0.10(-1.79%) |
Apr 01, 2019 | 5.344 | 5.502 | 5.344 | 5.397 | 160,366 | +0.04(+0.82%) |
Mar 29, 2019 | 5.388 | 5.422 | 5.265 | 5.353 | 172,871 | +0.00(+0.00%) |
Mar 28, 2019 | 5.256 | 5.388 | 5.221 | 5.353 | 158,952 | +0.13(+2.52%) |
Mar 27, 2019 | 5.213 | 5.318 | 4.844 | 5.221 | 218,810 | -0.02(-0.33%) |
Mar 26, 2019 | 5.142 | 5.370 | 5.134 | 5.239 | 358,457 | +0.30(+6.04%) |
Mar 25, 2019 | 4.888 | 5.037 | 4.844 | 4.941 | 116,347 | +0.07(+1.44%) |
Mar 22, 2019 | 4.835 | 4.967 | 4.783 | 4.870 | 160,449 | +0.01(+0.18%) |
Mar 21, 2019 | 4.660 | 4.932 | 4.660 | 4.862 | 495,423 | +0.16(+3.36%) |
Mar 20, 2019 | 4.800 | 4.844 | 4.668 | 4.704 | 65,252 | -0.12(-2.55%) |
Mar 19, 2019 | 4.941 | 4.949 | 4.796 | 4.826 | 370,399 | -0.04(-0.90%) |
Mar 18, 2019 | 4.730 | 5.037 | 4.730 | 4.870 | 338,062 | +0.15(+3.16%) |
Mar 15, 2019 | 4.563 | 4.783 | 4.484 | 4.721 | 397,705 | +0.12(+2.67%) |
Mar 14, 2019 | 4.388 | 4.721 | 4.388 | 4.598 | 1,523,658 | -0.57(-11.04%) |
Mar 13, 2019 | 5.002 | 5.704 | 4.823 | 5.169 | 649,557 | +0.01(+0.17%) |
Mar 12, 2019 | 4.914 | 5.177 | 4.800 | 5.160 | 244,365 | +0.25(+5.00%) |
Mar 11, 2019 | 4.677 | 4.914 | 4.660 | 4.914 | 98,023 | +0.25(+5.46%) |
Mar 08, 2019 | 4.581 | 4.712 | 4.511 | 4.660 | 50,938 | +0.03(+0.57%) |
Mar 07, 2019 | 4.475 | 4.633 | 4.475 | 4.633 | 139,067 | +0.03(+0.57%) |
Mar 06, 2019 | 4.537 | 4.668 | 4.537 | 4.607 | 27,080 | +0.07(+1.55%) |
Mar 05, 2019 | 4.563 | 4.642 | 4.519 | 4.537 | 20,129 | -0.04(-0.96%) |
Mar 04, 2019 | 4.739 | 4.739 | 4.563 | 4.581 | 42,006 | -0.16(-3.33%) |
Mar 01, 2019 | 4.519 | 4.774 | 4.519 | 4.739 | 51,052 | +0.22(+4.85%) |
Feb 28, 2019 | 4.581 | 4.800 | 4.502 | 4.519 | 131,347 | +0.00(+0.00%) |
Feb 27, 2019 | 4.616 | 4.633 | 4.475 | 4.519 | 69,810 | +0.04(+0.98%) |
Feb 26, 2019 | 4.458 | 4.563 | 4.432 | 4.475 | 93,597 | +0.00(+0.00%) |
Feb 25, 2019 | 4.519 | 4.590 | 4.423 | 4.475 | 40,846 | -0.04(-0.78%) |
Feb 22, 2019 | 4.546 | 4.607 | 4.449 | 4.511 | 43,417 | -0.01(-0.19%) |
Feb 21, 2019 | 4.537 | 4.607 | 4.484 | 4.519 | 120,436 | +0.00(+0.00%) |
Feb 20, 2019 | 4.519 | 4.590 | 4.475 | 4.519 | 133,161 | +0.00(+0.00%) |
Feb 19, 2019 | 4.414 | 4.572 | 4.396 | 4.519 | 207,207 | +0.11(+2.39%) |
Feb 15, 2019 | 4.414 | 4.467 | 4.370 | 4.414 | 74,868 | +0.04(+1.00%) |
Feb 14, 2019 | 4.361 | 4.414 | 4.353 | 4.370 | 17,744 | +0.00(+0.00%) |
Feb 13, 2019 | 4.326 | 4.471 | 4.326 | 4.370 | 32,127 | -0.01(-0.20%) |
Feb 12, 2019 | 4.432 | 4.480 | 4.370 | 4.379 | 40,929 | -0.02(-0.40%) |
Feb 11, 2019 | 4.388 | 4.440 | 4.300 | 4.396 | 17,807 | -0.01(-0.20%) |
Feb 08, 2019 | 4.361 | 4.432 | 4.317 | 4.405 | 20,739 | -0.01(-0.20%) |
Feb 07, 2019 | 4.414 | 4.449 | 4.361 | 4.414 | 49,012 | -0.04(-0.79%) |
Feb 06, 2019 | 4.493 | 4.572 | 4.440 | 4.449 | 108,667 | -0.04(-0.98%) |
Feb 05, 2019 | 4.493 | 4.572 | 4.379 | 4.493 | 62,397 | -0.04(-0.78%) |
Feb 04, 2019 | 4.089 | 4.590 | 4.028 | 4.528 | 50,255 | +0.47(+11.45%) |