Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.130 | 4.190 | 4.010 | 4.030 | 1,113,049 | -0.09(-2.18%) |
Apr 29, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 808,893 | -0.10(-2.37%) |
Apr 26, 2019 | 4.100 | 4.250 | 4.080 | 4.220 | 1,587,074 | +0.19(+4.71%) |
Apr 25, 2019 | 4.130 | 4.170 | 4.000 | 4.030 | 1,373,447 | -0.08(-1.95%) |
Apr 24, 2019 | 3.970 | 4.190 | 3.950 | 4.110 | 1,489,542 | +0.13(+3.27%) |
Apr 23, 2019 | 3.950 | 4.020 | 3.910 | 3.980 | 1,261,797 | +0.03(+0.76%) |
Apr 22, 2019 | 4.090 | 4.110 | 3.950 | 3.950 | 845,761 | -0.14(-3.42%) |
Apr 18, 2019 | 4.090 | 4.090 | 4.090 | 0 | -0.09(-2.15%) | |
Apr 17, 2019 | 4.170 | 4.260 | 4.140 | 4.180 | 1,498,029 | +0.01(+0.24%) |
Apr 16, 2019 | 4.280 | 4.280 | 4.160 | 4.170 | 1,600,964 | -0.18(-4.14%) |
Apr 15, 2019 | 4.400 | 4.440 | 4.290 | 4.350 | 1,694,004 | -0.11(-2.47%) |
Apr 12, 2019 | 4.500 | 4.520 | 4.450 | 4.460 | 809,881 | -0.06(-1.33%) |
Apr 11, 2019 | 4.570 | 4.600 | 4.480 | 4.520 | 1,332,979 | -0.11(-2.38%) |
Apr 10, 2019 | 4.720 | 4.730 | 4.610 | 4.630 | 1,228,555 | -0.08(-1.70%) |
Apr 09, 2019 | 4.670 | 4.730 | 4.640 | 4.710 | 891,719 | +0.07(+1.51%) |
Apr 08, 2019 | 4.620 | 4.690 | 4.570 | 4.640 | 1,030,395 | +0.04(+0.87%) |
Apr 05, 2019 | 4.610 | 4.620 | 4.530 | 4.600 | 586,764 | -0.01(-0.22%) |
Apr 04, 2019 | 4.400 | 4.610 | 4.360 | 4.610 | 1,181,726 | +0.17(+3.83%) |
Apr 03, 2019 | 4.540 | 4.560 | 4.430 | 4.440 | 979,862 | -0.11(-2.42%) |
Apr 02, 2019 | 4.520 | 4.580 | 4.490 | 4.550 | 722,206 | +0.03(+0.66%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.500 | 4.520 | 984,263 | -0.11(-2.38%) |
Mar 29, 2019 | 4.720 | 4.760 | 4.620 | 4.630 | 1,172,370 | -0.05(-1.07%) |
Mar 28, 2019 | 4.710 | 4.740 | 4.600 | 4.680 | 2,061,308 | -0.15(-3.11%) |
Mar 27, 2019 | 5.000 | 5.110 | 4.830 | 4.830 | 1,593,340 | -0.14(-2.82%) |
Mar 26, 2019 | 4.920 | 4.990 | 4.830 | 4.970 | 1,586,965 | +0.00(+0.00%) |
Mar 25, 2019 | 4.820 | 5.030 | 4.810 | 4.970 | 1,963,439 | +0.18(+3.76%) |
Mar 22, 2019 | 4.720 | 4.850 | 4.710 | 4.790 | 3,516,741 | +0.07(+1.48%) |
Mar 21, 2019 | 4.730 | 4.770 | 4.650 | 4.720 | 1,383,126 | +0.01(+0.21%) |
Mar 20, 2019 | 4.590 | 4.770 | 4.440 | 4.710 | 3,319,480 | +0.02(+0.43%) |
Mar 19, 2019 | 4.720 | 4.750 | 4.650 | 4.690 | 1,228,371 | +0.00(+0.00%) |
Mar 18, 2019 | 4.720 | 4.760 | 4.650 | 4.690 | 1,672,004 | -0.04(-0.85%) |
Mar 15, 2019 | 4.740 | 4.790 | 4.600 | 4.730 | 2,597,947 | +0.09(+1.94%) |
Mar 14, 2019 | 4.760 | 4.800 | 4.620 | 4.640 | 1,442,641 | -0.25(-5.11%) |
Mar 13, 2019 | 4.890 | 4.960 | 4.810 | 4.890 | 1,779,385 | +0.04(+0.82%) |
Mar 12, 2019 | 4.700 | 4.850 | 4.680 | 4.850 | 1,957,056 | +0.21(+4.53%) |
Mar 11, 2019 | 4.830 | 4.830 | 4.570 | 4.640 | 3,272,900 | -0.21(-4.33%) |
Mar 08, 2019 | 4.500 | 4.870 | 4.400 | 4.850 | 5,135,405 | +0.47(+10.73%) |
Mar 07, 2019 | 4.300 | 4.400 | 4.290 | 4.380 | 1,057,007 | +0.07(+1.62%) |
Mar 06, 2019 | 4.400 | 4.480 | 4.300 | 4.310 | 982,787 | -0.10(-2.27%) |
Mar 05, 2019 | 4.380 | 4.480 | 4.350 | 4.410 | 1,334,505 | +0.01(+0.23%) |
Mar 04, 2019 | 4.220 | 4.400 | 4.130 | 4.400 | 2,357,386 | +0.17(+4.02%) |
Mar 01, 2019 | 4.340 | 4.540 | 4.200 | 4.230 | 5,421,087 | -0.18(-4.08%) |
Feb 28, 2019 | 4.440 | 4.450 | 4.350 | 4.410 | 1,416,264 | -0.03(-0.68%) |
Feb 27, 2019 | 4.550 | 4.610 | 4.430 | 4.440 | 2,338,411 | -0.18(-3.90%) |
Feb 26, 2019 | 4.720 | 4.790 | 4.520 | 4.620 | 2,233,888 | -0.11(-2.33%) |
Feb 25, 2019 | 4.750 | 4.880 | 4.710 | 4.730 | 1,847,670 | -0.01(-0.21%) |
Feb 22, 2019 | 4.670 | 4.840 | 4.670 | 4.740 | 1,775,083 | +0.11(+2.38%) |
Feb 21, 2019 | 4.730 | 4.750 | 4.450 | 4.630 | 3,583,505 | -0.29(-5.89%) |
Feb 20, 2019 | 5.010 | 5.100 | 4.900 | 4.920 | 1,882,402 | -0.09(-1.80%) |
Feb 19, 2019 | 4.910 | 5.020 | 4.890 | 5.010 | 1,742,565 | +0.23(+4.81%) |
Feb 15, 2019 | 4.780 | 4.780 | 4.780 | 0 | +0.16(+3.46%) | |
Feb 14, 2019 | 4.520 | 4.650 | 4.520 | 4.620 | 973,037 | +0.11(+2.44%) |
Feb 13, 2019 | 4.520 | 4.620 | 4.460 | 4.510 | 1,313,797 | -0.04(-0.88%) |
Feb 12, 2019 | 4.670 | 4.670 | 4.530 | 4.550 | 1,403,782 | -0.11(-2.36%) |
Feb 11, 2019 | 4.570 | 4.680 | 4.540 | 4.660 | 1,063,280 | +0.03(+0.65%) |
Feb 08, 2019 | 4.650 | 4.710 | 4.580 | 4.630 | 1,332,057 | -0.02(-0.43%) |
Feb 07, 2019 | 4.760 | 4.810 | 4.570 | 4.650 | 2,189,165 | -0.11(-2.31%) |
Feb 06, 2019 | 4.840 | 4.920 | 4.760 | 4.760 | 1,479,809 | -0.12(-2.46%) |
Feb 05, 2019 | 4.860 | 4.900 | 4.780 | 4.880 | 940,507 | +0.03(+0.62%) |
Feb 04, 2019 | 4.780 | 4.940 | 4.750 | 4.850 | 1,688,406 | -0.05(-1.02%) |