Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.908 | 4.985 | 4.822 | 4.947 | 77,175 | +0.06(+1.18%) |
Apr 29, 2019 | 4.736 | 4.956 | 4.736 | 4.889 | 131,911 | +0.10(+2.00%) |
Apr 26, 2019 | 4.803 | 4.860 | 4.765 | 4.793 | 45,527 | -0.03(-0.59%) |
Apr 25, 2019 | 4.850 | 4.927 | 4.727 | 4.822 | 51,116 | +0.03(+0.60%) |
Apr 24, 2019 | 4.841 | 4.860 | 4.793 | 4.793 | 20,802 | -0.04(-0.79%) |
Apr 23, 2019 | 4.727 | 4.917 | 4.727 | 4.831 | 38,598 | +0.10(+2.21%) |
Apr 22, 2019 | 4.746 | 4.755 | 4.646 | 4.727 | 72,502 | -0.02(-0.40%) |
Apr 18, 2019 | 4.765 | 4.841 | 4.689 | 4.746 | 40,796 | -0.02(-0.40%) |
Apr 17, 2019 | 4.793 | 4.879 | 4.755 | 4.765 | 31,465 | -0.05(-0.99%) |
Apr 16, 2019 | 4.822 | 4.898 | 4.755 | 4.812 | 35,789 | +0.00(+0.00%) |
Apr 15, 2019 | 4.869 | 4.879 | 4.708 | 4.812 | 33,018 | -0.06(-1.17%) |
Apr 12, 2019 | 4.698 | 4.869 | 4.698 | 4.869 | 45,843 | +0.23(+4.92%) |
Apr 11, 2019 | 4.736 | 4.793 | 4.594 | 4.641 | 121,918 | -0.10(-2.01%) |
Apr 10, 2019 | 4.717 | 4.793 | 4.708 | 4.736 | 38,089 | +0.02(+0.40%) |
Apr 09, 2019 | 4.812 | 4.888 | 4.717 | 4.717 | 63,866 | -0.10(-2.17%) |
Apr 08, 2019 | 4.812 | 4.965 | 4.698 | 4.822 | 102,407 | -0.01(-0.20%) |
Apr 05, 2019 | 4.765 | 4.907 | 4.765 | 4.831 | 53,203 | +0.08(+1.60%) |
Apr 04, 2019 | 4.784 | 4.927 | 4.660 | 4.755 | 88,225 | -0.03(-0.60%) |
Apr 03, 2019 | 4.898 | 4.961 | 4.755 | 4.784 | 68,593 | -0.09(-1.76%) |
Apr 02, 2019 | 4.927 | 5.031 | 4.793 | 4.869 | 81,090 | -0.10(-2.10%) |
Apr 01, 2019 | 5.003 | 5.088 | 4.879 | 4.974 | 114,550 | -0.03(-0.57%) |
Mar 29, 2019 | 5.022 | 5.079 | 4.869 | 5.003 | 75,389 | +0.01(+0.19%) |
Mar 28, 2019 | 5.012 | 5.088 | 4.888 | 4.993 | 25,121 | +0.00(+0.00%) |
Mar 27, 2019 | 4.965 | 5.117 | 4.860 | 4.993 | 62,983 | +0.01(+0.19%) |
Mar 26, 2019 | 4.955 | 5.107 | 4.850 | 4.984 | 88,778 | +0.04(+0.77%) |
Mar 25, 2019 | 4.755 | 5.069 | 4.755 | 4.946 | 67,232 | +0.21(+4.42%) |
Mar 22, 2019 | 5.031 | 5.079 | 4.708 | 4.736 | 102,096 | -0.34(-6.74%) |
Mar 21, 2019 | 5.069 | 5.107 | 5.041 | 5.079 | 42,700 | -0.02(-0.37%) |
Mar 20, 2019 | 5.221 | 5.278 | 5.088 | 5.098 | 38,243 | -0.13(-2.55%) |
Mar 19, 2019 | 5.440 | 5.516 | 5.231 | 5.231 | 132,985 | -0.38(-6.78%) |
Mar 18, 2019 | 5.611 | 5.668 | 5.041 | 5.611 | 97,175 | +0.01(+0.17%) |
Mar 15, 2019 | 5.364 | 5.611 | 5.345 | 5.602 | 257,395 | +0.23(+4.25%) |
Mar 14, 2019 | 5.259 | 5.402 | 5.183 | 5.374 | 30,227 | +0.12(+2.36%) |
Mar 13, 2019 | 5.364 | 5.364 | 5.031 | 5.250 | 67,820 | -0.08(-1.43%) |
Mar 12, 2019 | 5.183 | 5.370 | 5.183 | 5.326 | 50,306 | +0.14(+2.75%) |
Mar 11, 2019 | 4.917 | 5.193 | 4.907 | 5.183 | 31,005 | +0.28(+5.62%) |
Mar 08, 2019 | 4.869 | 4.927 | 4.812 | 4.907 | 33,856 | +0.03(+0.58%) |
Mar 07, 2019 | 4.907 | 5.041 | 4.879 | 4.879 | 29,489 | -0.07(-1.35%) |
Mar 06, 2019 | 5.136 | 5.136 | 4.936 | 4.946 | 27,815 | -0.15(-2.99%) |
Mar 05, 2019 | 4.993 | 5.126 | 4.898 | 5.098 | 31,671 | +0.09(+1.71%) |
Mar 04, 2019 | 5.164 | 5.250 | 4.993 | 5.012 | 27,034 | -0.11(-2.23%) |
Mar 01, 2019 | 5.060 | 5.155 | 4.993 | 5.126 | 37,326 | +0.02(+0.37%) |
Feb 28, 2019 | 5.136 | 5.288 | 5.088 | 5.107 | 21,706 | -0.03(-0.56%) |
Feb 27, 2019 | 5.316 | 5.423 | 5.136 | 5.136 | 25,409 | -0.20(-3.74%) |
Feb 26, 2019 | 5.288 | 5.412 | 5.240 | 5.335 | 19,512 | +0.07(+1.26%) |
Feb 25, 2019 | 5.316 | 5.345 | 5.231 | 5.269 | 46,787 | -0.03(-0.54%) |
Feb 22, 2019 | 5.412 | 5.431 | 5.259 | 5.297 | 34,382 | -0.12(-2.19%) |
Feb 21, 2019 | 5.316 | 5.440 | 5.316 | 5.416 | 16,254 | +0.07(+1.33%) |
Feb 20, 2019 | 5.516 | 5.516 | 5.345 | 5.345 | 30,185 | -0.10(-1.92%) |
Feb 19, 2019 | 5.307 | 5.565 | 5.307 | 5.450 | 23,549 | +0.17(+3.24%) |
Feb 15, 2019 | 5.183 | 5.421 | 5.183 | 5.278 | 20,923 | +0.16(+3.16%) |
Feb 14, 2019 | 5.307 | 5.431 | 5.117 | 5.117 | 43,265 | -0.24(-4.44%) |
Feb 13, 2019 | 5.231 | 5.364 | 5.231 | 5.354 | 15,780 | +0.14(+2.74%) |
Feb 12, 2019 | 5.221 | 5.302 | 5.183 | 5.212 | 27,785 | +0.00(+0.00%) |
Feb 11, 2019 | 5.288 | 5.354 | 5.183 | 5.212 | 25,173 | -0.08(-1.44%) |
Feb 08, 2019 | 5.231 | 5.364 | 5.164 | 5.288 | 21,765 | +0.05(+0.91%) |
Feb 07, 2019 | 5.354 | 5.402 | 5.183 | 5.240 | 32,187 | -0.11(-2.13%) |
Feb 06, 2019 | 5.402 | 5.416 | 5.288 | 5.354 | 22,473 | -0.09(-1.57%) |
Feb 05, 2019 | 5.469 | 5.516 | 5.364 | 5.440 | 22,326 | -0.09(-1.55%) |
Feb 04, 2019 | 5.421 | 5.554 | 5.421 | 5.526 | 24,645 | +0.10(+1.93%) |