Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.233 | 4.274 | 4.169 | 4.225 | 174,280 | +0.01(+0.19%) |
Apr 29, 2019 | 4.241 | 4.274 | 4.177 | 4.217 | 126,039 | +0.01(+0.19%) |
Apr 26, 2019 | 4.266 | 4.266 | 4.161 | 4.209 | 76,395 | -0.04(-0.95%) |
Apr 25, 2019 | 4.306 | 4.314 | 4.136 | 4.249 | 137,966 | -0.02(-0.57%) |
Apr 24, 2019 | 4.354 | 4.354 | 4.225 | 4.274 | 143,527 | -0.08(-1.85%) |
Apr 23, 2019 | 4.217 | 4.378 | 4.096 | 4.354 | 218,601 | +0.15(+3.45%) |
Apr 22, 2019 | 4.257 | 4.314 | 4.153 | 4.209 | 127,530 | -0.07(-1.69%) |
Apr 18, 2019 | 4.225 | 4.395 | 4.193 | 4.282 | 150,806 | +0.05(+1.14%) |
Apr 17, 2019 | 4.290 | 4.338 | 4.048 | 4.233 | 354,286 | -0.04(-0.94%) |
Apr 16, 2019 | 4.314 | 4.443 | 4.249 | 4.274 | 166,361 | -0.02(-0.56%) |
Apr 15, 2019 | 4.411 | 4.411 | 4.193 | 4.298 | 189,874 | -0.06(-1.48%) |
Apr 12, 2019 | 4.451 | 4.556 | 4.282 | 4.362 | 175,733 | -0.03(-0.73%) |
Apr 11, 2019 | 4.540 | 4.601 | 4.354 | 4.395 | 311,405 | -0.12(-2.68%) |
Apr 10, 2019 | 4.459 | 4.556 | 4.403 | 4.515 | 155,073 | +0.07(+1.63%) |
Apr 09, 2019 | 4.685 | 4.790 | 4.362 | 4.443 | 234,032 | -0.19(-4.01%) |
Apr 08, 2019 | 4.749 | 4.798 | 4.556 | 4.628 | 145,605 | -0.15(-3.20%) |
Apr 05, 2019 | 4.927 | 4.935 | 4.717 | 4.782 | 236,502 | -0.13(-2.63%) |
Apr 04, 2019 | 4.862 | 5.023 | 4.798 | 4.911 | 307,690 | +0.06(+1.16%) |
Apr 03, 2019 | 4.830 | 4.943 | 4.693 | 4.854 | 230,668 | +0.03(+0.67%) |
Apr 02, 2019 | 4.943 | 4.983 | 4.741 | 4.822 | 260,234 | -0.10(-1.97%) |
Apr 01, 2019 | 4.870 | 5.088 | 4.870 | 4.919 | 341,529 | +0.07(+1.50%) |
Mar 29, 2019 | 4.943 | 4.943 | 4.709 | 4.846 | 1,018,436 | -0.06(-1.31%) |
Mar 28, 2019 | 4.717 | 4.983 | 4.709 | 4.911 | 170,710 | +0.20(+4.28%) |
Mar 27, 2019 | 4.653 | 4.717 | 4.580 | 4.709 | 162,952 | +0.02(+0.52%) |
Mar 26, 2019 | 4.604 | 4.709 | 4.556 | 4.685 | 122,947 | +0.12(+2.65%) |
Mar 25, 2019 | 4.620 | 4.701 | 4.451 | 4.564 | 390,528 | -0.08(-1.74%) |
Mar 22, 2019 | 4.822 | 4.854 | 4.548 | 4.644 | 297,767 | -0.19(-3.84%) |
Mar 21, 2019 | 4.757 | 4.903 | 4.677 | 4.830 | 202,643 | +0.01(+0.17%) |
Mar 20, 2019 | 4.854 | 4.959 | 4.774 | 4.822 | 242,256 | -0.02(-0.50%) |
Mar 19, 2019 | 4.927 | 4.931 | 4.782 | 4.846 | 625,692 | -0.03(-0.66%) |
Mar 18, 2019 | 4.983 | 4.983 | 4.782 | 4.878 | 196,360 | -0.14(-2.73%) |
Mar 15, 2019 | 4.927 | 5.048 | 4.846 | 5.015 | 517,403 | +0.10(+2.13%) |
Mar 14, 2019 | 5.056 | 5.064 | 4.878 | 4.911 | 186,642 | -0.14(-2.72%) |
Mar 13, 2019 | 4.983 | 5.128 | 4.919 | 5.048 | 167,975 | +0.08(+1.62%) |
Mar 12, 2019 | 5.023 | 5.136 | 4.927 | 4.967 | 83,513 | -0.06(-1.12%) |
Mar 11, 2019 | 4.870 | 5.048 | 4.709 | 5.023 | 129,019 | +0.17(+3.49%) |
Mar 08, 2019 | 4.878 | 4.939 | 4.790 | 4.854 | 170,648 | -0.02(-0.50%) |
Mar 07, 2019 | 4.878 | 5.104 | 4.614 | 4.878 | 238,044 | +0.00(+0.00%) |
Mar 06, 2019 | 5.120 | 5.128 | 4.870 | 4.878 | 194,759 | -0.23(-4.42%) |
Mar 05, 2019 | 5.241 | 5.314 | 5.104 | 5.104 | 116,389 | -0.13(-2.47%) |
Mar 04, 2019 | 5.354 | 5.588 | 5.096 | 5.233 | 177,722 | -0.10(-1.82%) |
Mar 01, 2019 | 5.499 | 5.499 | 5.273 | 5.330 | 302,728 | -0.14(-2.51%) |
Feb 28, 2019 | 5.548 | 5.628 | 5.402 | 5.467 | 172,309 | -0.07(-1.31%) |
Feb 27, 2019 | 5.507 | 5.572 | 5.447 | 5.540 | 79,473 | +0.01(+0.15%) |
Feb 26, 2019 | 5.443 | 5.596 | 5.443 | 5.531 | 89,510 | +0.08(+1.48%) |
Feb 25, 2019 | 5.548 | 5.669 | 5.419 | 5.451 | 187,705 | -0.06(-1.02%) |
Feb 22, 2019 | 5.636 | 5.685 | 5.439 | 5.507 | 142,248 | -0.12(-2.15%) |
Feb 21, 2019 | 5.620 | 5.656 | 5.455 | 5.628 | 157,674 | +0.01(+0.14%) |
Feb 20, 2019 | 5.685 | 5.781 | 5.564 | 5.620 | 197,464 | -0.06(-1.13%) |
Feb 19, 2019 | 5.580 | 5.717 | 5.507 | 5.685 | 139,623 | +0.05(+0.86%) |
Feb 15, 2019 | 5.467 | 5.677 | 5.443 | 5.636 | 247,168 | +0.19(+3.56%) |
Feb 14, 2019 | 5.241 | 5.523 | 5.241 | 5.443 | 168,022 | +0.15(+2.74%) |
Feb 13, 2019 | 5.467 | 5.564 | 5.169 | 5.298 | 336,454 | -0.18(-3.24%) |
Feb 12, 2019 | 5.515 | 5.636 | 5.354 | 5.475 | 179,522 | -0.02(-0.29%) |
Feb 11, 2019 | 5.467 | 5.556 | 5.346 | 5.491 | 126,931 | +0.05(+0.89%) |
Feb 08, 2019 | 5.362 | 5.556 | 5.306 | 5.443 | 166,556 | +0.08(+1.50%) |
Feb 07, 2019 | 5.459 | 5.556 | 5.314 | 5.362 | 141,296 | -0.15(-2.64%) |
Feb 06, 2019 | 5.435 | 5.564 | 5.402 | 5.507 | 101,052 | +0.02(+0.29%) |
Feb 05, 2019 | 5.491 | 5.709 | 5.467 | 5.491 | 125,663 | -0.02(-0.44%) |
Feb 04, 2019 | 5.322 | 5.701 | 5.282 | 5.515 | 191,952 | +0.13(+2.40%) |