Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.960 | 4.990 | 4.780 | 4.830 | 392,314 | -0.14(-2.82%) |
Apr 29, 2019 | 5.020 | 5.130 | 4.900 | 4.970 | 376,982 | -0.04(-0.90%) |
Apr 26, 2019 | 4.996 | 5.060 | 4.920 | 5.015 | 386,700 | +0.01(+0.30%) |
Apr 25, 2019 | 5.065 | 5.086 | 4.930 | 5.000 | 374,414 | -0.08(-1.57%) |
Apr 24, 2019 | 5.145 | 5.200 | 5.027 | 5.080 | 310,425 | -0.11(-2.12%) |
Apr 23, 2019 | 5.306 | 5.320 | 5.150 | 5.190 | 312,040 | -0.12(-2.26%) |
Apr 22, 2019 | 5.171 | 5.350 | 5.026 | 5.310 | 611,999 | +0.19(+3.71%) |
Apr 18, 2019 | 5.264 | 5.401 | 5.080 | 5.120 | 1,432,600 | +0.15(+2.94%) |
Apr 17, 2019 | 4.600 | 4.974 | 4.570 | 4.974 | 407,567 | +0.38(+8.22%) |
Apr 16, 2019 | 4.498 | 4.782 | 4.445 | 4.596 | 916,529 | +0.08(+1.68%) |
Apr 15, 2019 | 4.680 | 4.720 | 4.415 | 4.520 | 869,392 | -0.16(-3.42%) |
Apr 12, 2019 | 4.760 | 4.823 | 4.550 | 4.680 | 993,300 | +0.05(+1.13%) |
Apr 11, 2019 | 4.980 | 5.130 | 4.545 | 4.628 | 1,947,619 | -0.42(-8.37%) |
Apr 10, 2019 | 5.040 | 5.235 | 5.020 | 5.050 | 561,746 | +0.02(+0.40%) |
Apr 09, 2019 | 5.382 | 5.470 | 4.962 | 5.030 | 1,198,455 | -0.37(-6.85%) |
Apr 08, 2019 | 5.565 | 5.570 | 5.380 | 5.400 | 447,419 | -0.09(-1.71%) |
Apr 05, 2019 | 5.500 | 5.581 | 5.420 | 5.494 | 468,200 | +0.04(+0.70%) |
Apr 04, 2019 | 5.600 | 5.760 | 5.445 | 5.456 | 465,268 | -0.17(-3.09%) |
Apr 03, 2019 | 5.676 | 5.903 | 5.600 | 5.630 | 723,455 | -0.07(-1.24%) |
Apr 02, 2019 | 5.540 | 5.703 | 5.250 | 5.701 | 1,446,108 | +0.08(+1.44%) |
Apr 01, 2019 | 5.634 | 5.660 | 5.580 | 5.620 | 666,358 | +0.05(+0.90%) |
Mar 29, 2019 | 5.647 | 5.700 | 5.510 | 5.570 | 711,600 | +0.03(+0.54%) |
Mar 28, 2019 | 5.635 | 5.730 | 5.500 | 5.540 | 543,589 | -0.20(-3.45%) |
Mar 27, 2019 | 5.737 | 5.860 | 5.500 | 5.738 | 719,791 | -0.07(-1.17%) |
Mar 26, 2019 | 5.840 | 5.900 | 5.520 | 5.806 | 409,760 | +0.01(+0.10%) |
Mar 25, 2019 | 5.971 | 6.100 | 5.600 | 5.800 | 1,042,957 | -0.10(-1.70%) |
Mar 22, 2019 | 5.800 | 6.109 | 5.600 | 5.901 | 1,326,200 | +0.15(+2.62%) |
Mar 21, 2019 | 5.401 | 5.788 | 5.370 | 5.750 | 889,765 | +0.30(+5.45%) |
Mar 20, 2019 | 5.600 | 5.620 | 5.370 | 5.453 | 764,542 | -0.09(-1.58%) |
Mar 19, 2019 | 5.810 | 5.900 | 5.520 | 5.540 | 816,574 | -0.16(-2.81%) |
Mar 18, 2019 | 5.416 | 5.706 | 5.330 | 5.700 | 982,236 | +0.29(+5.31%) |
Mar 15, 2019 | 5.280 | 5.430 | 5.176 | 5.412 | 503,600 | +0.08(+1.59%) |
Mar 14, 2019 | 5.143 | 5.370 | 5.138 | 5.328 | 389,294 | +0.08(+1.48%) |
Mar 13, 2019 | 5.105 | 5.250 | 5.076 | 5.250 | 483,161 | +0.10(+2.04%) |
Mar 12, 2019 | 5.110 | 5.240 | 5.109 | 5.145 | 497,893 | +0.03(+0.67%) |
Mar 11, 2019 | 5.013 | 5.270 | 5.000 | 5.111 | 349,083 | +0.10(+2.02%) |
Mar 08, 2019 | 4.996 | 5.030 | 4.840 | 5.010 | 697,500 | -0.08(-1.57%) |
Mar 07, 2019 | 5.310 | 5.330 | 5.038 | 5.090 | 708,151 | -0.24(-4.59%) |
Mar 06, 2019 | 5.421 | 5.550 | 5.327 | 5.335 | 320,960 | -0.19(-3.45%) |
Mar 05, 2019 | 5.373 | 5.544 | 5.340 | 5.526 | 353,487 | +0.12(+2.22%) |
Mar 04, 2019 | 5.357 | 5.617 | 5.292 | 5.405 | 870,637 | -0.06(-1.18%) |
Mar 01, 2019 | 5.640 | 5.660 | 5.363 | 5.470 | 536,400 | -0.21(-3.63%) |
Feb 28, 2019 | 5.737 | 5.803 | 5.610 | 5.676 | 181,272 | -0.10(-1.73%) |
Feb 27, 2019 | 5.812 | 5.870 | 5.746 | 5.776 | 223,009 | -0.02(-0.41%) |
Feb 26, 2019 | 5.747 | 5.900 | 5.650 | 5.800 | 282,732 | +0.01(+0.18%) |
Feb 25, 2019 | 5.843 | 5.900 | 5.742 | 5.790 | 299,343 | -0.06(-1.06%) |
Feb 22, 2019 | 6.000 | 6.100 | 5.796 | 5.852 | 476,000 | -0.13(-2.25%) |
Feb 21, 2019 | 5.831 | 6.020 | 5.590 | 5.986 | 786,635 | +0.09(+1.46%) |
Feb 20, 2019 | 5.396 | 5.920 | 5.339 | 5.900 | 889,857 | +0.48(+8.89%) |
Feb 19, 2019 | 5.464 | 5.500 | 5.360 | 5.418 | 396,098 | -0.08(-1.50%) |
Feb 15, 2019 | 5.193 | 5.537 | 5.193 | 5.501 | 590,300 | +0.25(+4.77%) |
Feb 14, 2019 | 5.335 | 5.480 | 5.090 | 5.250 | 329,304 | -0.20(-3.67%) |
Feb 13, 2019 | 5.476 | 5.556 | 5.355 | 5.450 | 368,143 | -0.15(-2.67%) |
Feb 12, 2019 | 5.380 | 5.673 | 5.330 | 5.600 | 208,538 | +0.15(+2.75%) |
Feb 11, 2019 | 5.664 | 5.780 | 5.400 | 5.450 | 338,014 | -0.19(-3.37%) |
Feb 08, 2019 | 5.700 | 5.730 | 5.557 | 5.640 | 266,700 | +0.07(+1.21%) |
Feb 07, 2019 | 5.490 | 5.755 | 5.244 | 5.572 | 609,955 | +0.17(+3.19%) |
Feb 06, 2019 | 5.331 | 5.840 | 5.208 | 5.400 | 670,524 | +0.09(+1.77%) |
Feb 05, 2019 | 5.435 | 5.503 | 5.144 | 5.306 | 353,224 | -0.13(-2.42%) |
Feb 04, 2019 | 5.351 | 5.470 | 5.330 | 5.438 | 324,416 | +0.10(+1.83%) |