Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.410 | 3.460 | 3.360 | 3.403 | 8,089 | -0.08(-2.23%) |
Apr 29, 2019 | 3.473 | 3.500 | 3.473 | 3.481 | 7,999 | +0.03(+0.89%) |
Apr 26, 2019 | 3.576 | 3.576 | 3.400 | 3.450 | 36,100 | -0.06(-1.71%) |
Apr 25, 2019 | 3.500 | 3.600 | 3.500 | 3.510 | 14,716 | +0.01(+0.29%) |
Apr 24, 2019 | 3.600 | 3.653 | 3.500 | 3.500 | 7,603 | -0.10(-2.78%) |
Apr 23, 2019 | 3.690 | 3.700 | 3.570 | 3.600 | 22,464 | -0.09(-2.44%) |
Apr 22, 2019 | 3.700 | 3.853 | 3.618 | 3.690 | 15,384 | -0.08(-2.17%) |
Apr 18, 2019 | 3.800 | 3.900 | 3.650 | 3.772 | 18,900 | -0.07(-1.77%) |
Apr 17, 2019 | 4.050 | 4.050 | 3.840 | 3.840 | 7,659 | -0.16(-4.00%) |
Apr 16, 2019 | 4.070 | 4.070 | 3.860 | 4.000 | 21,999 | -0.10(-2.44%) |
Apr 15, 2019 | 4.088 | 4.130 | 4.088 | 4.100 | 4,980 | +0.00(+0.00%) |
Apr 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 1,100 | +0.05(+1.23%) |
Apr 11, 2019 | 4.100 | 4.100 | 4.000 | 4.050 | 4,779 | -0.05(-1.22%) |
Apr 10, 2019 | 4.180 | 4.190 | 4.100 | 4.100 | 5,587 | -0.10(-2.38%) |
Apr 09, 2019 | 4.210 | 4.210 | 4.200 | 4.200 | 645 | +0.00(+0.00%) |
Apr 08, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,295 | -0.02(-0.48%) |
Apr 05, 2019 | 4.221 | 4.270 | 4.191 | 4.220 | 2,700 | -0.08(-1.86%) |
Apr 04, 2019 | 4.170 | 4.300 | 4.170 | 4.300 | 7,940 | +0.08(+1.90%) |
Apr 03, 2019 | 4.390 | 4.390 | 4.163 | 4.220 | 11,757 | -0.23(-5.17%) |
Apr 02, 2019 | 4.360 | 4.450 | 4.360 | 4.450 | 1,731 | +0.04(+0.91%) |
Apr 01, 2019 | 4.372 | 4.450 | 4.372 | 4.410 | 7,315 | -0.08(-1.78%) |
Mar 29, 2019 | 4.400 | 4.645 | 4.400 | 4.490 | 8,400 | +0.10(+2.28%) |
Mar 28, 2019 | 4.390 | 4.390 | 4.390 | 4.390 | 828 | +0.00(+0.00%) |
Mar 27, 2019 | 4.270 | 4.390 | 4.270 | 4.390 | 2,493 | +0.12(+2.81%) |
Mar 26, 2019 | 4.370 | 4.500 | 4.270 | 4.270 | 10,312 | -0.11(-2.51%) |
Mar 25, 2019 | 4.360 | 4.450 | 4.310 | 4.380 | 7,342 | -0.04(-0.90%) |
Mar 22, 2019 | 4.340 | 4.420 | 4.280 | 4.420 | 4,300 | +0.07(+1.61%) |
Mar 21, 2019 | 4.230 | 4.400 | 4.160 | 4.350 | 18,666 | +0.06(+1.40%) |
Mar 20, 2019 | 4.368 | 4.368 | 4.290 | 4.290 | 3,011 | -0.10(-2.28%) |
Mar 19, 2019 | 4.290 | 4.400 | 4.290 | 4.390 | 9,279 | +0.10(+2.33%) |
Mar 18, 2019 | 4.310 | 4.347 | 4.290 | 4.290 | 9,728 | -0.06(-1.29%) |
Mar 15, 2019 | 4.389 | 4.389 | 4.300 | 4.346 | 11,600 | +0.05(+1.07%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.221 | 4.300 | 2,708 | +0.00(+0.00%) |
Mar 13, 2019 | 4.380 | 4.380 | 4.260 | 4.300 | 12,732 | -0.10(-2.27%) |
Mar 12, 2019 | 4.380 | 4.400 | 4.340 | 4.400 | 3,802 | +0.02(+0.45%) |
Mar 11, 2019 | 4.300 | 4.380 | 4.300 | 4.380 | 18,674 | +0.08(+1.86%) |
Mar 08, 2019 | 4.190 | 4.361 | 4.100 | 4.300 | 21,900 | +0.08(+1.90%) |
Mar 07, 2019 | 4.200 | 4.338 | 4.150 | 4.220 | 26,493 | -0.11(-2.54%) |
Mar 06, 2019 | 4.220 | 4.330 | 4.220 | 4.330 | 13,160 | +0.12(+2.85%) |
Mar 05, 2019 | 4.270 | 4.480 | 4.210 | 4.210 | 4,510 | +0.01(+0.24%) |
Mar 04, 2019 | 4.450 | 4.510 | 4.150 | 4.200 | 23,180 | -0.30(-6.67%) |
Mar 01, 2019 | 4.430 | 4.500 | 4.200 | 4.500 | 13,600 | +0.16(+3.69%) |
Feb 28, 2019 | 4.349 | 4.349 | 4.320 | 4.340 | 2,154 | +0.15(+3.58%) |
Feb 27, 2019 | 4.260 | 4.390 | 4.170 | 4.190 | 16,156 | -0.11(-2.56%) |
Feb 26, 2019 | 4.490 | 4.490 | 4.290 | 4.300 | 4,836 | -0.00(-0.12%) |
Feb 25, 2019 | 4.300 | 4.380 | 4.260 | 4.305 | 15,166 | +0.00(+0.12%) |
Feb 22, 2019 | 4.260 | 4.460 | 4.260 | 4.300 | 21,100 | -0.06(-1.38%) |
Feb 21, 2019 | 4.360 | 4.490 | 4.310 | 4.360 | 11,425 | -0.02(-0.46%) |
Feb 20, 2019 | 4.660 | 4.660 | 4.380 | 4.380 | 13,720 | -0.24(-5.19%) |
Feb 19, 2019 | 4.700 | 4.700 | 4.425 | 4.620 | 28,827 | +0.21(+4.76%) |
Feb 15, 2019 | 4.560 | 4.650 | 4.410 | 4.410 | 16,900 | -0.14(-3.08%) |
Feb 14, 2019 | 4.670 | 4.901 | 4.550 | 4.550 | 35,525 | -0.12(-2.57%) |
Feb 13, 2019 | 5.750 | 5.750 | 4.310 | 4.670 | 209,854 | -1.31(-21.91%) |
Feb 12, 2019 | 6.003 | 6.178 | 5.930 | 5.980 | 3,283 | -0.14(-2.29%) |
Feb 11, 2019 | 6.160 | 6.680 | 5.920 | 6.120 | 19,241 | +0.11(+1.83%) |
Feb 08, 2019 | 5.650 | 6.190 | 5.570 | 6.010 | 21,700 | +0.36(+6.37%) |
Feb 07, 2019 | 5.568 | 5.787 | 5.540 | 5.650 | 18,323 | +0.14(+2.54%) |
Feb 06, 2019 | 5.490 | 5.650 | 5.450 | 5.510 | 15,246 | +0.04(+0.73%) |
Feb 05, 2019 | 5.500 | 5.772 | 5.450 | 5.470 | 26,722 | -0.27(-4.70%) |
Feb 04, 2019 | 5.375 | 5.740 | 5.215 | 5.740 | 18,748 | +0.40(+7.49%) |