Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.696 | 3.696 | 3.602 | 3.611 | 27,866 | -0.10(-2.77%) |
Apr 29, 2019 | 3.613 | 3.724 | 3.613 | 3.714 | 27,547 | -0.01(-0.25%) |
Apr 26, 2019 | 3.742 | 3.744 | 3.719 | 3.724 | 12,612 | -0.01(-0.26%) |
Apr 25, 2019 | 3.724 | 3.770 | 3.724 | 3.733 | 18,578 | +0.04(+1.02%) |
Apr 24, 2019 | 3.696 | 3.724 | 3.696 | 3.696 | 6,139 | -0.02(-0.50%) |
Apr 23, 2019 | 3.742 | 3.789 | 3.714 | 3.714 | 20,185 | -0.03(-0.75%) |
Apr 22, 2019 | 3.733 | 3.742 | 3.722 | 3.742 | 29,751 | +0.05(+1.27%) |
Apr 18, 2019 | 3.705 | 3.755 | 3.686 | 3.696 | 61,138 | -0.05(-1.21%) |
Apr 17, 2019 | 3.752 | 3.761 | 3.741 | 3.741 | 43,643 | +0.05(+1.22%) |
Apr 16, 2019 | 3.667 | 3.742 | 3.667 | 3.696 | 29,719 | +0.01(+0.25%) |
Apr 15, 2019 | 3.753 | 3.753 | 3.565 | 3.686 | 20,210 | -0.07(-1.99%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.724 | 3.761 | 39,227 | -0.03(-0.74%) |
Apr 11, 2019 | 3.776 | 3.792 | 3.770 | 3.789 | 7,891 | +0.03(+0.75%) |
Apr 10, 2019 | 3.743 | 3.761 | 3.735 | 3.761 | 21,703 | +0.00(+0.00%) |
Apr 09, 2019 | 3.742 | 3.770 | 3.742 | 3.761 | 20,315 | +0.06(+1.52%) |
Apr 08, 2019 | 3.611 | 3.780 | 3.611 | 3.705 | 73,456 | +0.02(+0.51%) |
Apr 05, 2019 | 3.611 | 3.724 | 3.565 | 3.686 | 51,411 | +0.04(+1.03%) |
Apr 04, 2019 | 3.667 | 3.682 | 3.625 | 3.649 | 56,681 | -0.05(-1.27%) |
Apr 03, 2019 | 3.677 | 3.724 | 3.677 | 3.696 | 29,417 | +0.14(+3.95%) |
Apr 02, 2019 | 3.649 | 3.733 | 3.555 | 3.555 | 44,219 | -0.02(-0.52%) |
Apr 01, 2019 | 3.555 | 3.639 | 3.555 | 3.574 | 91,982 | +0.07(+1.87%) |
Mar 29, 2019 | 3.696 | 3.742 | 3.508 | 3.508 | 64,345 | -0.13(-3.60%) |
Mar 28, 2019 | 3.742 | 3.742 | 3.639 | 3.639 | 34,058 | -0.07(-1.77%) |
Mar 27, 2019 | 3.658 | 3.780 | 3.649 | 3.705 | 51,062 | +0.04(+1.02%) |
Mar 26, 2019 | 3.757 | 3.757 | 3.667 | 3.667 | 61,588 | -0.10(-2.73%) |
Mar 25, 2019 | 3.780 | 3.789 | 3.724 | 3.770 | 22,614 | +0.04(+1.00%) |
Mar 22, 2019 | 3.817 | 3.817 | 3.719 | 3.733 | 37,516 | -0.10(-2.68%) |
Mar 21, 2019 | 3.780 | 3.836 | 3.780 | 3.836 | 22,681 | +0.09(+2.50%) |
Mar 20, 2019 | 3.649 | 3.826 | 3.627 | 3.742 | 82,842 | +0.16(+4.44%) |
Mar 19, 2019 | 3.593 | 3.611 | 3.546 | 3.583 | 49,563 | +0.04(+1.06%) |
Mar 18, 2019 | 3.593 | 3.664 | 3.536 | 3.546 | 131,110 | -0.14(-3.78%) |
Mar 15, 2019 | 3.840 | 3.842 | 3.685 | 3.685 | 25,331 | -0.15(-3.93%) |
Mar 14, 2019 | 3.808 | 3.836 | 3.798 | 3.836 | 14,439 | +0.02(+0.49%) |
Mar 13, 2019 | 3.845 | 3.852 | 3.789 | 3.817 | 8,702 | +0.03(+0.74%) |
Mar 12, 2019 | 3.677 | 3.845 | 3.677 | 3.789 | 33,440 | +0.05(+1.25%) |
Mar 11, 2019 | 3.677 | 3.799 | 3.677 | 3.742 | 18,004 | +0.05(+1.27%) |
Mar 08, 2019 | 3.714 | 3.789 | 3.696 | 3.696 | 17,208 | -0.07(-1.74%) |
Mar 07, 2019 | 3.722 | 3.768 | 3.722 | 3.761 | 57,769 | +0.07(+2.03%) |
Mar 06, 2019 | 3.817 | 3.830 | 3.686 | 3.686 | 53,624 | -0.12(-3.19%) |
Mar 05, 2019 | 3.827 | 3.845 | 3.789 | 3.808 | 23,932 | -0.03(-0.73%) |
Mar 04, 2019 | 3.892 | 3.939 | 3.836 | 3.836 | 27,593 | -0.02(-0.49%) |
Mar 01, 2019 | 3.920 | 3.920 | 3.827 | 3.855 | 25,011 | -0.08(-2.14%) |
Feb 28, 2019 | 4.099 | 4.099 | 3.939 | 3.939 | 17,004 | -0.05(-1.18%) |
Feb 27, 2019 | 4.032 | 4.053 | 3.976 | 3.986 | 18,685 | -0.09(-2.20%) |
Feb 26, 2019 | 4.126 | 4.154 | 4.038 | 4.076 | 11,622 | -0.03(-0.77%) |
Feb 25, 2019 | 4.173 | 4.173 | 4.068 | 4.107 | 28,416 | +0.00(+0.00%) |
Feb 22, 2019 | 4.051 | 4.107 | 4.023 | 4.107 | 4,382 | +0.15(+3.78%) |
Feb 21, 2019 | 4.182 | 4.182 | 3.958 | 3.958 | 24,062 | -0.12(-2.98%) |
Feb 20, 2019 | 4.182 | 4.182 | 4.023 | 4.079 | 17,636 | -0.07(-1.58%) |
Feb 19, 2019 | 4.182 | 4.182 | 4.135 | 4.145 | 10,108 | -0.05(-1.12%) |
Feb 15, 2019 | 4.145 | 4.257 | 4.140 | 4.191 | 21,911 | +0.13(+3.23%) |
Feb 14, 2019 | 4.219 | 4.219 | 4.060 | 4.060 | 20,961 | -0.01(-0.23%) |
Feb 13, 2019 | 4.154 | 4.154 | 4.042 | 4.070 | 18,753 | -0.04(-0.91%) |
Feb 12, 2019 | 4.154 | 4.154 | 4.107 | 4.107 | 4,083 | -0.02(-0.45%) |
Feb 11, 2019 | 4.219 | 4.219 | 4.126 | 4.126 | 652 | -0.03(-0.68%) |
Feb 08, 2019 | 4.145 | 4.154 | 4.107 | 4.154 | 4,702 | +0.08(+1.87%) |
Feb 07, 2019 | 4.117 | 4.126 | 4.077 | 4.078 | 5,554 | -0.07(-1.62%) |
Feb 06, 2019 | 4.210 | 4.210 | 4.129 | 4.145 | 5,368 | +0.01(+0.23%) |
Feb 05, 2019 | 4.203 | 4.220 | 4.126 | 4.135 | 10,711 | +0.01(+0.23%) |
Feb 04, 2019 | 4.229 | 4.238 | 4.117 | 4.126 | 21,968 | -0.08(-2.00%) |