Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.643 | 4.782 | 4.560 | 4.690 | 1,123,987 | +0.07(+1.60%) |
Apr 29, 2019 | 4.634 | 4.773 | 4.514 | 4.616 | 1,166,108 | +0.03(+0.60%) |
Apr 26, 2019 | 4.893 | 5.123 | 4.551 | 4.588 | 2,169,845 | -0.21(-4.42%) |
Apr 25, 2019 | 4.588 | 4.874 | 3.970 | 4.800 | 6,802,759 | +0.15(+3.17%) |
Apr 24, 2019 | 5.234 | 5.262 | 4.643 | 4.653 | 3,002,015 | -0.63(-11.89%) |
Apr 23, 2019 | 5.225 | 5.447 | 5.096 | 5.280 | 1,073,893 | +0.16(+3.06%) |
Apr 22, 2019 | 5.271 | 5.382 | 5.077 | 5.123 | 1,462,949 | -0.09(-1.77%) |
Apr 18, 2019 | 5.622 | 5.742 | 5.096 | 5.216 | 1,280,393 | -0.43(-7.68%) |
Apr 17, 2019 | 5.631 | 5.862 | 5.419 | 5.650 | 1,712,133 | +0.06(+1.16%) |
Apr 16, 2019 | 5.640 | 5.852 | 5.557 | 5.585 | 1,344,597 | -0.04(-0.66%) |
Apr 15, 2019 | 5.530 | 5.779 | 5.428 | 5.622 | 1,989,776 | +0.12(+2.18%) |
Apr 12, 2019 | 5.437 | 5.622 | 5.351 | 5.502 | 2,109,941 | +0.04(+0.68%) |
Apr 11, 2019 | 5.465 | 5.530 | 5.262 | 5.465 | 1,692,481 | +0.01(+0.17%) |
Apr 10, 2019 | 5.511 | 5.668 | 5.345 | 5.456 | 1,891,305 | -0.06(-1.01%) |
Apr 09, 2019 | 5.853 | 5.899 | 5.327 | 5.511 | 1,972,564 | -0.37(-6.28%) |
Apr 08, 2019 | 5.493 | 5.936 | 5.493 | 5.880 | 1,385,935 | +0.36(+6.52%) |
Apr 05, 2019 | 5.484 | 5.724 | 5.391 | 5.520 | 1,281,368 | +0.09(+1.70%) |
Apr 04, 2019 | 5.336 | 5.539 | 5.225 | 5.428 | 946,516 | +0.06(+1.03%) |
Apr 03, 2019 | 5.576 | 5.705 | 5.308 | 5.373 | 776,207 | -0.18(-3.32%) |
Apr 02, 2019 | 5.714 | 5.770 | 5.456 | 5.557 | 658,950 | -0.17(-2.90%) |
Apr 01, 2019 | 5.779 | 5.945 | 5.631 | 5.724 | 2,396,457 | +0.11(+1.97%) |
Mar 29, 2019 | 5.733 | 5.834 | 5.604 | 5.613 | 1,175,319 | -0.07(-1.30%) |
Mar 28, 2019 | 5.576 | 5.733 | 5.474 | 5.687 | 1,220,293 | +0.10(+1.82%) |
Mar 27, 2019 | 5.613 | 5.788 | 5.336 | 5.585 | 2,566,213 | -0.13(-2.26%) |
Mar 26, 2019 | 6.148 | 6.342 | 5.705 | 5.714 | 1,752,119 | -0.47(-7.61%) |
Mar 25, 2019 | 6.019 | 6.439 | 6.019 | 6.185 | 1,349,104 | +0.17(+2.76%) |
Mar 22, 2019 | 6.490 | 6.540 | 5.954 | 6.019 | 2,401,442 | -0.62(-9.32%) |
Mar 21, 2019 | 6.868 | 6.970 | 6.582 | 6.637 | 1,238,018 | -0.23(-3.36%) |
Mar 20, 2019 | 7.044 | 7.228 | 6.711 | 6.868 | 1,391,339 | -0.19(-2.75%) |
Mar 19, 2019 | 7.478 | 7.754 | 6.988 | 7.062 | 1,665,501 | -0.32(-4.38%) |
Mar 18, 2019 | 7.062 | 7.441 | 7.025 | 7.385 | 1,365,645 | +0.31(+4.44%) |
Mar 15, 2019 | 6.813 | 7.154 | 6.776 | 7.071 | 1,446,130 | +0.36(+5.36%) |
Mar 14, 2019 | 6.850 | 6.951 | 6.670 | 6.711 | 411,661 | -0.16(-2.28%) |
Mar 13, 2019 | 6.914 | 7.025 | 6.721 | 6.868 | 931,819 | -0.03(-0.40%) |
Mar 12, 2019 | 6.988 | 7.071 | 6.757 | 6.896 | 714,145 | -0.07(-1.06%) |
Mar 11, 2019 | 7.154 | 7.385 | 6.924 | 6.970 | 1,155,678 | -0.02(-0.26%) |
Mar 08, 2019 | 6.868 | 7.431 | 6.859 | 6.988 | 1,575,902 | +0.24(+3.56%) |
Mar 07, 2019 | 6.970 | 7.247 | 6.647 | 6.748 | 1,310,792 | -0.21(-3.05%) |
Mar 06, 2019 | 7.505 | 7.519 | 6.914 | 6.961 | 1,584,202 | -0.60(-7.94%) |
Mar 05, 2019 | 7.551 | 7.671 | 7.431 | 7.561 | 349,916 | +0.06(+0.86%) |
Mar 04, 2019 | 7.625 | 7.793 | 7.358 | 7.496 | 590,858 | -0.13(-1.69%) |
Mar 01, 2019 | 8.308 | 8.428 | 7.579 | 7.625 | 1,606,450 | -0.61(-7.40%) |
Feb 28, 2019 | 8.493 | 8.613 | 8.013 | 8.235 | 1,248,519 | -0.19(-2.30%) |
Feb 27, 2019 | 8.862 | 8.973 | 8.410 | 8.428 | 775,244 | -0.42(-4.80%) |
Feb 26, 2019 | 8.844 | 8.955 | 8.631 | 8.853 | 404,070 | -0.04(-0.42%) |
Feb 25, 2019 | 9.379 | 9.582 | 8.788 | 8.890 | 826,313 | -0.38(-4.08%) |
Feb 22, 2019 | 8.788 | 9.287 | 8.742 | 9.268 | 1,642,413 | +0.59(+6.81%) |
Feb 21, 2019 | 8.779 | 8.871 | 8.558 | 8.678 | 753,026 | -0.26(-2.89%) |
Feb 20, 2019 | 9.259 | 9.582 | 8.798 | 8.936 | 1,167,862 | -0.27(-2.91%) |
Feb 19, 2019 | 9.721 | 9.841 | 9.139 | 9.204 | 1,289,636 | -0.61(-6.21%) |
Feb 15, 2019 | 10.03 | 10.03 | 9.564 | 9.813 | 817,415 | -0.18(-1.76%) |
Feb 14, 2019 | 9.665 | 10.01 | 9.601 | 9.989 | 439,468 | +0.22(+2.27%) |
Feb 13, 2019 | 10.16 | 10.29 | 9.739 | 9.767 | 396,455 | -0.41(-3.99%) |
Feb 12, 2019 | 10.13 | 10.39 | 10.11 | 10.17 | 694,939 | +0.18(+1.85%) |
Feb 11, 2019 | 9.970 | 10.07 | 9.730 | 9.989 | 225,525 | +0.03(+0.28%) |
Feb 08, 2019 | 9.832 | 10.02 | 9.472 | 9.961 | 703,675 | +0.15(+1.51%) |
Feb 07, 2019 | 9.804 | 9.887 | 9.268 | 9.813 | 885,157 | -0.12(-1.21%) |
Feb 06, 2019 | 10.26 | 10.39 | 9.878 | 9.933 | 1,061,912 | -0.51(-4.86%) |
Feb 05, 2019 | 10.42 | 10.73 | 10.20 | 10.44 | 1,068,096 | +0.01(+0.09%) |
Feb 04, 2019 | 9.832 | 10.55 | 9.832 | 10.43 | 1,434,772 | +0.54(+5.51%) |