Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2019 | 4.320 | 4.320 | 4.320 | 0 | -0.09(-2.04%) | |
Apr 24, 2019 | 4.410 | 4.410 | 4.410 | 0 | -0.15(-3.29%) | |
Apr 23, 2019 | 4.560 | 4.560 | 4.560 | 4.560 | 13,441 | +0.22(+4.97%) |
Apr 22, 2019 | 4.520 | 4.520 | 4.344 | 4.344 | 1,037 | +0.04(+1.02%) |
Apr 18, 2019 | 4.310 | 4.310 | 4.300 | 4.300 | 3,600 | -0.22(-4.87%) |
Apr 17, 2019 | 4.520 | 4.520 | 4.520 | 41 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.520 | 4.520 | 4.520 | 4.520 | 165 | -0.00(-0.09%) |
Apr 12, 2019 | 4.524 | 4.524 | 4.524 | 0 | +0.03(+0.76%) | |
Apr 11, 2019 | 4.540 | 4.540 | 4.290 | 4.490 | 1,101 | -0.03(-0.66%) |
Apr 10, 2019 | 4.520 | 4.520 | 4.520 | 4.520 | 513 | +0.07(+1.57%) |
Apr 09, 2019 | 4.410 | 4.450 | 4.310 | 4.450 | 1,271 | +0.05(+1.14%) |
Apr 08, 2019 | 4.400 | 4.400 | 4.400 | 19 | +0.00(+0.00%) | |
Apr 05, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 12,800 | +0.07(+1.62%) |
Apr 04, 2019 | 4.330 | 4.330 | 4.330 | 4.330 | 1,496 | -0.02(-0.46%) |
Apr 03, 2019 | 4.224 | 4.350 | 4.224 | 4.350 | 92,471 | +0.15(+3.69%) |
Apr 02, 2019 | 4.195 | 4.195 | 4.195 | 4.195 | 1,372 | -0.23(-5.30%) |
Apr 01, 2019 | 4.430 | 4.430 | 4.430 | 4.430 | 387 | +0.04(+0.91%) |
Mar 29, 2019 | 4.350 | 4.390 | 4.350 | 4.390 | 13,700 | +0.14(+3.29%) |
Mar 28, 2019 | 4.260 | 4.300 | 4.250 | 4.250 | 24,611 | -0.20(-4.49%) |
Mar 27, 2019 | 4.430 | 4.450 | 4.230 | 4.450 | 10,897 | +0.10(+2.30%) |
Mar 26, 2019 | 4.340 | 4.400 | 4.340 | 4.350 | 18,222 | -0.15(-3.33%) |
Mar 25, 2019 | 4.500 | 4.500 | 4.500 | 19 | +0.00(+0.00%) | |
Mar 22, 2019 | 4.500 | 4.500 | 4.500 | 53 | +0.00(+0.00%) | |
Mar 20, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.22(-4.66%) | |
Mar 19, 2019 | 4.720 | 4.720 | 4.720 | 4.720 | 726 | +0.02(+0.43%) |
Mar 18, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 1,519 | -0.04(-0.84%) |
Mar 15, 2019 | 4.740 | 4.740 | 4.740 | 4.740 | 1,600 | -0.16(-3.27%) |
Mar 14, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 247 | +0.22(+4.70%) |
Mar 13, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 497 | +0.05(+1.08%) |
Mar 12, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | -0.20(-4.14%) |
Mar 11, 2019 | 4.830 | 4.830 | 4.830 | 4.830 | 13,192 | -0.62(-11.38%) |
Mar 07, 2019 | 5.450 | 5.450 | 5.450 | 0 | -0.19(-3.37%) | |
Mar 06, 2019 | 5.640 | 5.640 | 5.640 | 5.640 | 3,388 | +0.10(+1.81%) |
Mar 05, 2019 | 5.540 | 5.540 | 5.540 | 5.540 | 13,785 | -0.29(-4.97%) |
Mar 04, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 1,257 | +0.33(+6.00%) |
Mar 01, 2019 | 5.480 | 5.500 | 5.398 | 5.500 | 3,200 | +0.17(+3.19%) |
Feb 28, 2019 | 5.580 | 5.580 | 5.330 | 5.330 | 5,689 | -0.04(-0.74%) |
Feb 27, 2019 | 5.580 | 5.630 | 5.370 | 5.370 | 8,109 | -0.11(-2.01%) |
Feb 25, 2019 | 5.480 | 5.480 | 5.480 | 0 | +0.05(+0.92%) | |
Feb 22, 2019 | 5.430 | 5.430 | 5.430 | 5.430 | 2,400 | -0.06(-1.09%) |
Feb 20, 2019 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 5.490 | 5.490 | 5.490 | 5.490 | 515 | +0.21(+3.98%) |
Feb 15, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | +0.03(+0.57%) |
Feb 13, 2019 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Feb 12, 2019 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.00(+0.00%) |
Feb 11, 2019 | 5.080 | 5.250 | 5.080 | 5.250 | 3,231 | +0.15(+2.94%) |
Feb 07, 2019 | 5.100 | 5.100 | 5.100 | 0 | -0.05(-0.97%) | |
Feb 05, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
Feb 04, 2019 | 5.040 | 5.250 | 5.040 | 5.250 | 1,110 | +0.26(+5.21%) |