Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.528 | 5.568 | 5.481 | 5.495 | 718,629 | -0.02(-0.37%) |
Apr 29, 2019 | 5.300 | 5.555 | 5.300 | 5.515 | 718,556 | +0.12(+2.24%) |
Apr 26, 2019 | 5.307 | 5.407 | 5.263 | 5.394 | 504,708 | -0.03(-0.62%) |
Apr 25, 2019 | 5.427 | 5.434 | 5.334 | 5.427 | 464,771 | +0.02(+0.37%) |
Apr 24, 2019 | 5.521 | 5.521 | 5.401 | 5.407 | 577,605 | +0.03(+0.50%) |
Apr 23, 2019 | 5.461 | 5.495 | 5.367 | 5.380 | 522,021 | -0.08(-1.47%) |
Apr 22, 2019 | 5.213 | 5.528 | 5.199 | 5.461 | 890,992 | +0.25(+4.90%) |
Apr 18, 2019 | 5.233 | 5.266 | 5.173 | 5.206 | 352,371 | -0.03(-0.64%) |
Apr 17, 2019 | 5.293 | 5.327 | 5.199 | 5.240 | 476,255 | +0.00(+0.00%) |
Apr 16, 2019 | 5.226 | 5.287 | 5.188 | 5.240 | 513,057 | +0.01(+0.26%) |
Apr 15, 2019 | 5.253 | 5.253 | 5.213 | 5.226 | 438,454 | -0.08(-1.52%) |
Apr 12, 2019 | 5.280 | 5.367 | 5.253 | 5.307 | 637,667 | -0.01(-0.25%) |
Apr 11, 2019 | 5.166 | 5.397 | 5.120 | 5.320 | 880,036 | -0.05(-0.87%) |
Apr 10, 2019 | 5.173 | 5.387 | 5.166 | 5.367 | 1,240,905 | +0.32(+6.24%) |
Apr 09, 2019 | 5.132 | 5.166 | 5.025 | 5.052 | 1,005,680 | -0.17(-3.21%) |
Apr 08, 2019 | 5.045 | 5.223 | 5.032 | 5.219 | 3,398,184 | +0.61(+13.25%) |
Apr 05, 2019 | 4.669 | 4.730 | 4.592 | 4.609 | 1,162,499 | +0.02(+0.44%) |
Apr 04, 2019 | 4.555 | 4.609 | 4.532 | 4.589 | 288,499 | +0.04(+0.88%) |
Apr 03, 2019 | 4.589 | 4.629 | 4.522 | 4.549 | 296,657 | +0.01(+0.15%) |
Apr 02, 2019 | 4.495 | 4.549 | 4.448 | 4.542 | 394,638 | -0.03(-0.59%) |
Apr 01, 2019 | 4.455 | 4.575 | 4.435 | 4.569 | 639,678 | +0.23(+5.42%) |
Mar 29, 2019 | 4.327 | 4.341 | 4.233 | 4.334 | 766,453 | +0.10(+2.38%) |
Mar 28, 2019 | 4.287 | 4.341 | 4.206 | 4.233 | 717,774 | -0.18(-4.10%) |
Mar 27, 2019 | 4.374 | 4.435 | 4.327 | 4.414 | 398,649 | -0.03(-0.60%) |
Mar 26, 2019 | 4.448 | 4.478 | 4.388 | 4.441 | 630,586 | +0.03(+0.76%) |
Mar 25, 2019 | 4.522 | 4.528 | 4.381 | 4.408 | 535,158 | -0.19(-4.23%) |
Mar 22, 2019 | 4.683 | 4.689 | 4.515 | 4.602 | 1,028,049 | -0.09(-1.86%) |
Mar 21, 2019 | 4.589 | 4.710 | 4.582 | 4.689 | 750,759 | +0.18(+4.02%) |
Mar 20, 2019 | 4.508 | 4.549 | 4.414 | 4.508 | 693,457 | +0.01(+0.15%) |
Mar 19, 2019 | 4.562 | 4.569 | 4.488 | 4.502 | 503,595 | -0.03(-0.74%) |
Mar 18, 2019 | 4.401 | 4.542 | 4.394 | 4.535 | 540,549 | +0.17(+4.00%) |
Mar 15, 2019 | 4.294 | 4.435 | 4.250 | 4.361 | 1,185,006 | +0.11(+2.52%) |
Mar 14, 2019 | 4.327 | 4.364 | 4.243 | 4.253 | 459,387 | -0.13(-2.91%) |
Mar 13, 2019 | 4.320 | 4.398 | 4.307 | 4.381 | 589,099 | +0.04(+0.93%) |
Mar 12, 2019 | 4.267 | 4.361 | 4.267 | 4.341 | 484,010 | +0.18(+4.35%) |
Mar 11, 2019 | 4.193 | 4.213 | 4.139 | 4.159 | 548,659 | -0.09(-2.05%) |
Mar 08, 2019 | 4.166 | 4.267 | 4.139 | 4.247 | 483,691 | -0.01(-0.16%) |
Mar 07, 2019 | 4.300 | 4.341 | 4.247 | 4.253 | 566,270 | -0.15(-3.35%) |
Mar 06, 2019 | 4.528 | 4.528 | 4.361 | 4.401 | 535,017 | -0.13(-2.81%) |
Mar 05, 2019 | 4.481 | 4.542 | 4.455 | 4.528 | 558,016 | +0.06(+1.35%) |
Mar 04, 2019 | 4.488 | 4.508 | 4.428 | 4.468 | 572,365 | +0.06(+1.37%) |
Mar 01, 2019 | 4.441 | 4.475 | 4.317 | 4.408 | 479,517 | +0.10(+2.34%) |
Feb 28, 2019 | 4.307 | 4.388 | 4.247 | 4.307 | 959,766 | +0.08(+1.90%) |
Feb 27, 2019 | 4.159 | 4.253 | 4.113 | 4.227 | 1,068,748 | +0.23(+5.70%) |
Feb 26, 2019 | 4.045 | 4.066 | 3.941 | 3.998 | 918,208 | +0.09(+2.41%) |
Feb 25, 2019 | 4.032 | 4.059 | 3.905 | 3.905 | 920,467 | -0.16(-3.96%) |
Feb 22, 2019 | 3.992 | 4.082 | 3.951 | 4.066 | 683,577 | +0.21(+5.58%) |
Feb 21, 2019 | 3.831 | 3.884 | 3.817 | 3.851 | 254,655 | +0.01(+0.35%) |
Feb 20, 2019 | 3.878 | 3.911 | 3.827 | 3.837 | 292,836 | -0.10(-2.56%) |
Feb 19, 2019 | 3.925 | 3.951 | 3.858 | 3.938 | 347,689 | +0.01(+0.34%) |
Feb 15, 2019 | 3.871 | 3.965 | 3.871 | 3.925 | 662,709 | +0.11(+2.81%) |
Feb 14, 2019 | 3.744 | 3.864 | 3.720 | 3.817 | 1,396,807 | +0.13(+3.64%) |
Feb 13, 2019 | 3.629 | 3.697 | 3.628 | 3.683 | 349,581 | +0.00(+0.00%) |
Feb 12, 2019 | 3.690 | 3.750 | 3.603 | 3.683 | 901,516 | +0.31(+9.14%) |
Feb 11, 2019 | 3.247 | 3.381 | 3.234 | 3.375 | 630,453 | +0.09(+2.65%) |
Feb 08, 2019 | 3.348 | 3.361 | 3.274 | 3.287 | 459,693 | -0.08(-2.39%) |
Feb 07, 2019 | 3.401 | 3.442 | 3.328 | 3.368 | 586,044 | -0.15(-4.20%) |
Feb 06, 2019 | 3.515 | 3.556 | 3.482 | 3.515 | 311,006 | -0.06(-1.69%) |
Feb 05, 2019 | 3.482 | 3.623 | 3.482 | 3.576 | 857,181 | +0.16(+4.72%) |
Feb 04, 2019 | 3.361 | 3.435 | 3.361 | 3.415 | 375,027 | +0.01(+0.39%) |