Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.930 | 4.000 | 3.830 | 3.970 | 1,139,297 | +0.04(+1.02%) |
Apr 29, 2019 | 3.850 | 4.050 | 3.800 | 3.930 | 637,232 | +0.08(+2.08%) |
Apr 26, 2019 | 3.800 | 3.880 | 3.750 | 3.850 | 484,600 | +0.06(+1.58%) |
Apr 25, 2019 | 3.940 | 3.940 | 3.710 | 3.790 | 1,133,446 | -0.16(-4.05%) |
Apr 24, 2019 | 4.070 | 4.110 | 3.935 | 3.950 | 448,504 | -0.12(-2.95%) |
Apr 23, 2019 | 3.930 | 4.190 | 3.920 | 4.070 | 935,676 | +0.17(+4.36%) |
Apr 22, 2019 | 3.880 | 3.910 | 3.760 | 3.900 | 464,008 | +0.01(+0.26%) |
Apr 18, 2019 | 3.900 | 3.925 | 3.850 | 3.890 | 405,700 | -0.03(-0.77%) |
Apr 17, 2019 | 3.920 | 3.980 | 3.860 | 3.920 | 447,940 | +0.01(+0.26%) |
Apr 16, 2019 | 3.990 | 3.993 | 3.880 | 3.910 | 462,983 | -0.07(-1.76%) |
Apr 15, 2019 | 3.940 | 4.020 | 3.900 | 3.980 | 449,413 | +0.05(+1.27%) |
Apr 12, 2019 | 4.030 | 4.060 | 3.890 | 3.930 | 571,100 | -0.08(-2.00%) |
Apr 11, 2019 | 4.160 | 4.160 | 3.950 | 4.010 | 735,504 | -0.13(-3.14%) |
Apr 10, 2019 | 4.100 | 4.220 | 4.070 | 4.140 | 854,715 | +0.06(+1.47%) |
Apr 09, 2019 | 4.160 | 4.200 | 4.050 | 4.080 | 689,730 | -0.08(-1.92%) |
Apr 08, 2019 | 4.240 | 4.240 | 4.120 | 4.160 | 588,946 | -0.10(-2.35%) |
Apr 05, 2019 | 4.150 | 4.300 | 4.100 | 4.260 | 910,100 | +0.12(+2.90%) |
Apr 04, 2019 | 4.150 | 4.190 | 4.060 | 4.140 | 762,363 | +0.01(+0.24%) |
Apr 03, 2019 | 4.170 | 4.210 | 4.100 | 4.130 | 541,461 | +0.00(+0.00%) |
Apr 02, 2019 | 4.270 | 4.300 | 4.110 | 4.130 | 820,005 | -0.12(-2.82%) |
Apr 01, 2019 | 4.150 | 4.320 | 4.090 | 4.250 | 964,231 | +0.12(+2.91%) |
Mar 29, 2019 | 4.170 | 4.200 | 4.070 | 4.130 | 934,700 | -0.02(-0.48%) |
Mar 28, 2019 | 4.140 | 4.180 | 4.050 | 4.150 | 1,117,266 | +0.02(+0.48%) |
Mar 27, 2019 | 4.160 | 4.230 | 4.080 | 4.130 | 1,699,173 | +0.00(+0.00%) |
Mar 26, 2019 | 4.130 | 4.150 | 3.960 | 4.130 | 1,557,037 | +0.03(+0.73%) |
Mar 25, 2019 | 4.050 | 4.190 | 3.835 | 4.100 | 1,989,640 | +0.01(+0.24%) |
Mar 22, 2019 | 4.190 | 4.210 | 4.000 | 4.090 | 1,422,300 | -0.13(-3.08%) |
Mar 21, 2019 | 4.090 | 4.230 | 4.060 | 4.220 | 944,722 | +0.13(+3.18%) |
Mar 20, 2019 | 4.150 | 4.180 | 4.080 | 4.090 | 823,321 | -0.06(-1.45%) |
Mar 19, 2019 | 4.340 | 4.340 | 4.130 | 4.150 | 1,361,973 | -0.18(-4.16%) |
Mar 18, 2019 | 4.390 | 4.405 | 4.310 | 4.330 | 1,219,927 | -0.03(-0.69%) |
Mar 15, 2019 | 4.290 | 4.400 | 4.240 | 4.360 | 1,718,600 | +0.08(+1.87%) |
Mar 14, 2019 | 4.290 | 4.300 | 4.030 | 4.280 | 2,112,518 | -0.03(-0.70%) |
Mar 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 1,475,970 | -0.11(-2.49%) |
Mar 12, 2019 | 4.490 | 4.550 | 4.350 | 4.420 | 1,015,915 | -0.06(-1.34%) |
Mar 11, 2019 | 4.400 | 4.500 | 4.330 | 4.480 | 916,766 | +0.12(+2.75%) |
Mar 08, 2019 | 4.350 | 4.420 | 4.280 | 4.360 | 1,366,700 | +0.00(+0.00%) |
Mar 07, 2019 | 4.600 | 4.600 | 4.330 | 4.360 | 1,264,672 | -0.25(-5.42%) |
Mar 06, 2019 | 4.780 | 4.800 | 4.560 | 4.610 | 1,790,148 | -0.16(-3.35%) |
Mar 05, 2019 | 4.580 | 4.840 | 4.520 | 4.770 | 2,179,165 | +0.21(+4.61%) |
Mar 04, 2019 | 4.420 | 4.580 | 4.145 | 4.560 | 2,808,859 | +0.10(+2.24%) |
Mar 01, 2019 | 4.350 | 4.490 | 4.340 | 4.460 | 2,443,000 | +0.13(+3.00%) |
Feb 28, 2019 | 4.140 | 4.380 | 3.990 | 4.330 | 2,799,551 | +0.21(+5.10%) |
Feb 27, 2019 | 4.200 | 4.240 | 4.100 | 4.120 | 1,871,711 | -0.08(-1.90%) |
Feb 26, 2019 | 4.190 | 4.280 | 4.010 | 4.200 | 4,578,374 | +0.21(+5.26%) |
Feb 25, 2019 | 3.990 | 4.100 | 3.860 | 3.990 | 2,886,843 | +0.00(+0.00%) |
Feb 22, 2019 | 3.980 | 4.145 | 3.910 | 3.990 | 3,828,800 | -0.07(-1.72%) |
Feb 21, 2019 | 3.940 | 4.150 | 3.750 | 4.060 | 4,888,472 | +0.11(+2.78%) |
Feb 20, 2019 | 3.720 | 4.020 | 3.600 | 3.950 | 7,461,570 | +0.25(+6.76%) |
Feb 19, 2019 | 3.620 | 3.780 | 3.600 | 3.700 | 2,177,898 | +0.02(+0.54%) |
Feb 15, 2019 | 3.750 | 3.850 | 3.580 | 3.680 | 2,725,000 | -0.08(-2.13%) |
Feb 14, 2019 | 3.570 | 3.820 | 3.460 | 3.760 | 3,802,543 | +0.16(+4.44%) |
Feb 13, 2019 | 3.660 | 3.710 | 3.570 | 3.600 | 2,582,141 | -0.08(-2.17%) |
Feb 12, 2019 | 3.720 | 3.740 | 3.370 | 3.680 | 7,940,456 | +0.00(+0.00%) |
Feb 11, 2019 | 3.700 | 3.850 | 3.620 | 3.680 | 4,926,983 | +0.02(+0.55%) |
Feb 08, 2019 | 3.800 | 3.800 | 3.620 | 3.660 | 9,652,700 | -0.11(-2.92%) |
Feb 07, 2019 | 3.890 | 4.050 | 3.650 | 3.770 | 9,366,234 | -0.09(-2.33%) |
Feb 06, 2019 | 5.070 | 5.170 | 3.720 | 3.860 | 24,172,400 | -3.71(-49.01%) |
Feb 05, 2019 | 7.230 | 7.610 | 7.000 | 7.570 | 3,479,412 | +0.40(+5.58%) |
Feb 04, 2019 | 7.450 | 7.550 | 6.970 | 7.170 | 1,523,621 | -0.26(-3.50%) |