Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.480 | 4.500 | 4.260 | 4.300 | 249,427 | -0.16(-3.59%) |
Apr 29, 2019 | 4.360 | 4.540 | 4.300 | 4.460 | 327,591 | +0.10(+2.29%) |
Apr 26, 2019 | 4.220 | 4.370 | 4.191 | 4.360 | 333,400 | +0.14(+3.32%) |
Apr 25, 2019 | 4.270 | 4.390 | 4.150 | 4.220 | 518,607 | -0.09(-2.09%) |
Apr 24, 2019 | 4.500 | 4.520 | 4.250 | 4.310 | 317,503 | -0.15(-3.36%) |
Apr 23, 2019 | 4.320 | 4.560 | 4.220 | 4.460 | 691,262 | +0.14(+3.24%) |
Apr 22, 2019 | 4.200 | 4.330 | 4.170 | 4.320 | 384,645 | +0.11(+2.61%) |
Apr 18, 2019 | 4.300 | 4.381 | 4.135 | 4.210 | 586,700 | -0.09(-2.09%) |
Apr 17, 2019 | 4.640 | 4.673 | 4.210 | 4.300 | 612,547 | -0.29(-6.32%) |
Apr 16, 2019 | 4.370 | 4.660 | 4.370 | 4.590 | 373,192 | +0.21(+4.79%) |
Apr 15, 2019 | 4.320 | 4.460 | 4.000 | 4.380 | 884,467 | -0.20(-4.37%) |
Apr 12, 2019 | 4.730 | 4.770 | 4.570 | 4.580 | 179,900 | -0.10(-2.14%) |
Apr 11, 2019 | 4.690 | 4.760 | 4.650 | 4.680 | 211,595 | +0.01(+0.21%) |
Apr 10, 2019 | 4.710 | 4.750 | 4.580 | 4.670 | 409,078 | -0.03(-0.64%) |
Apr 09, 2019 | 4.870 | 4.970 | 4.671 | 4.700 | 314,445 | -0.19(-3.89%) |
Apr 08, 2019 | 4.800 | 4.920 | 4.650 | 4.890 | 354,292 | +0.06(+1.24%) |
Apr 05, 2019 | 4.780 | 4.900 | 4.700 | 4.830 | 249,600 | +0.06(+1.26%) |
Apr 04, 2019 | 4.820 | 4.900 | 4.660 | 4.770 | 332,730 | -0.06(-1.24%) |
Apr 03, 2019 | 4.830 | 4.920 | 4.730 | 4.830 | 480,698 | +0.10(+2.11%) |
Apr 02, 2019 | 4.530 | 4.770 | 4.470 | 4.730 | 397,520 | +0.20(+4.42%) |
Apr 01, 2019 | 4.650 | 4.730 | 4.450 | 4.530 | 340,763 | -0.09(-1.95%) |
Mar 29, 2019 | 4.580 | 4.730 | 4.540 | 4.620 | 337,400 | +0.09(+1.99%) |
Mar 28, 2019 | 4.420 | 4.620 | 4.400 | 4.530 | 364,759 | +0.12(+2.72%) |
Mar 27, 2019 | 4.720 | 4.750 | 4.370 | 4.410 | 511,449 | -0.31(-6.57%) |
Mar 26, 2019 | 4.610 | 4.780 | 4.460 | 4.720 | 500,842 | +0.13(+2.83%) |
Mar 25, 2019 | 4.410 | 4.630 | 4.270 | 4.590 | 380,190 | +0.18(+4.08%) |
Mar 22, 2019 | 4.810 | 4.890 | 4.340 | 4.410 | 747,000 | -0.40(-8.32%) |
Mar 21, 2019 | 4.750 | 4.890 | 4.610 | 4.810 | 561,578 | +0.08(+1.69%) |
Mar 20, 2019 | 4.790 | 4.860 | 4.610 | 4.730 | 594,433 | -0.08(-1.66%) |
Mar 19, 2019 | 4.430 | 4.940 | 4.410 | 4.810 | 1,623,482 | +0.42(+9.57%) |
Mar 18, 2019 | 4.150 | 4.430 | 4.060 | 4.390 | 817,487 | +0.25(+6.04%) |
Mar 15, 2019 | 4.110 | 4.190 | 4.030 | 4.140 | 1,045,400 | +0.02(+0.49%) |
Mar 14, 2019 | 4.220 | 4.250 | 3.920 | 4.120 | 1,745,089 | -0.13(-3.06%) |
Mar 13, 2019 | 5.700 | 5.790 | 4.040 | 4.250 | 4,068,345 | -1.43(-25.18%) |
Mar 12, 2019 | 5.620 | 5.730 | 5.520 | 5.680 | 545,756 | +0.08(+1.43%) |
Mar 11, 2019 | 5.710 | 5.790 | 5.490 | 5.600 | 482,136 | -0.03(-0.53%) |
Mar 08, 2019 | 4.800 | 5.640 | 4.650 | 5.630 | 1,135,200 | -0.05(-0.88%) |
Mar 07, 2019 | 5.860 | 5.860 | 5.380 | 5.680 | 646,055 | -0.27(-4.54%) |
Mar 06, 2019 | 6.100 | 6.120 | 5.370 | 5.950 | 1,649,179 | -0.10(-1.65%) |
Mar 05, 2019 | 6.480 | 6.480 | 5.820 | 6.050 | 1,386,977 | -0.31(-4.87%) |
Mar 04, 2019 | 6.590 | 6.710 | 6.020 | 6.360 | 1,383,911 | -0.14(-2.15%) |
Mar 01, 2019 | 6.360 | 6.700 | 6.250 | 6.500 | 1,351,200 | +0.21(+3.34%) |
Feb 28, 2019 | 6.150 | 6.390 | 6.050 | 6.290 | 933,039 | +0.15(+2.44%) |
Feb 27, 2019 | 6.010 | 6.230 | 5.900 | 6.140 | 1,080,206 | +0.13(+2.16%) |
Feb 26, 2019 | 6.330 | 6.330 | 5.810 | 6.010 | 1,441,199 | -0.29(-4.60%) |
Feb 25, 2019 | 6.250 | 6.650 | 6.130 | 6.300 | 1,306,639 | +0.14(+2.27%) |
Feb 22, 2019 | 5.650 | 6.180 | 5.560 | 6.160 | 1,173,100 | +0.51(+9.03%) |
Feb 21, 2019 | 5.700 | 5.720 | 5.480 | 5.650 | 731,317 | -0.09(-1.57%) |
Feb 20, 2019 | 5.940 | 6.020 | 5.480 | 5.740 | 1,906,192 | +0.11(+1.95%) |
Feb 19, 2019 | 4.990 | 5.700 | 4.980 | 5.630 | 1,819,947 | +0.67(+13.51%) |
Feb 15, 2019 | 4.890 | 4.975 | 4.730 | 4.960 | 1,082,800 | +0.18(+3.77%) |
Feb 14, 2019 | 4.730 | 4.810 | 4.580 | 4.780 | 1,094,427 | +0.06(+1.27%) |
Feb 13, 2019 | 4.700 | 4.850 | 4.500 | 4.720 | 857,335 | +0.02(+0.43%) |
Feb 12, 2019 | 4.420 | 4.780 | 4.340 | 4.700 | 1,438,427 | +0.31(+7.06%) |
Feb 11, 2019 | 4.410 | 4.680 | 4.260 | 4.390 | 1,157,757 | -0.02(-0.45%) |
Feb 08, 2019 | 4.080 | 4.440 | 4.010 | 4.410 | 1,696,700 | +0.30(+7.30%) |
Feb 07, 2019 | 4.060 | 4.130 | 3.840 | 4.110 | 1,083,651 | -0.09(-2.14%) |
Feb 06, 2019 | 4.430 | 4.650 | 4.050 | 4.200 | 1,172,014 | -0.16(-3.67%) |
Feb 05, 2019 | 4.170 | 4.910 | 4.120 | 4.360 | 3,628,819 | +0.39(+9.82%) |
Feb 04, 2019 | 3.420 | 4.110 | 3.420 | 3.970 | 2,180,736 | +0.54(+15.74%) |