Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.953 | 5.246 | 4.910 | 5.246 | 323,810 | +0.29(+5.83%) |
Apr 29, 2019 | 4.929 | 5.001 | 4.861 | 4.958 | 212,467 | +0.11(+2.18%) |
Apr 26, 2019 | 4.953 | 4.953 | 4.751 | 4.852 | 248,480 | -0.01(-0.20%) |
Apr 25, 2019 | 4.929 | 4.982 | 4.741 | 4.861 | 178,384 | -0.06(-1.17%) |
Apr 24, 2019 | 4.982 | 4.982 | 4.818 | 4.919 | 126,197 | -0.06(-1.16%) |
Apr 23, 2019 | 5.054 | 5.054 | 4.895 | 4.977 | 127,221 | -0.03(-0.58%) |
Apr 22, 2019 | 4.900 | 5.011 | 4.818 | 5.006 | 100,399 | +0.11(+2.16%) |
Apr 18, 2019 | 4.789 | 4.972 | 4.717 | 4.900 | 119,669 | +0.12(+2.52%) |
Apr 17, 2019 | 4.751 | 5.001 | 4.707 | 4.780 | 260,732 | +0.05(+1.12%) |
Apr 16, 2019 | 4.597 | 4.775 | 4.597 | 4.727 | 199,596 | +0.12(+2.61%) |
Apr 15, 2019 | 4.813 | 4.849 | 4.575 | 4.606 | 220,374 | -0.17(-3.63%) |
Apr 12, 2019 | 4.934 | 4.950 | 4.780 | 4.780 | 162,052 | -0.15(-3.12%) |
Apr 11, 2019 | 4.784 | 4.934 | 4.784 | 4.934 | 295,043 | +0.12(+2.40%) |
Apr 10, 2019 | 4.837 | 4.958 | 4.789 | 4.818 | 109,595 | +0.00(+0.10%) |
Apr 09, 2019 | 4.852 | 4.943 | 4.813 | 4.813 | 119,497 | -0.05(-0.99%) |
Apr 08, 2019 | 4.914 | 4.991 | 4.833 | 4.861 | 182,338 | -0.12(-2.32%) |
Apr 05, 2019 | 4.885 | 5.097 | 4.885 | 4.977 | 130,888 | +0.11(+2.27%) |
Apr 04, 2019 | 5.054 | 5.088 | 4.866 | 4.866 | 253,240 | -0.18(-3.62%) |
Apr 03, 2019 | 5.131 | 5.218 | 5.006 | 5.049 | 108,666 | -0.09(-1.69%) |
Apr 02, 2019 | 5.126 | 5.203 | 5.015 | 5.136 | 131,210 | -0.03(-0.65%) |
Apr 01, 2019 | 5.271 | 5.323 | 5.039 | 5.169 | 142,140 | -0.06(-1.20%) |
Mar 29, 2019 | 5.179 | 5.295 | 5.011 | 5.232 | 228,951 | -0.08(-1.54%) |
Mar 28, 2019 | 5.150 | 5.343 | 5.136 | 5.314 | 192,186 | +0.18(+3.47%) |
Mar 27, 2019 | 5.121 | 5.150 | 5.015 | 5.136 | 163,990 | +0.00(+0.09%) |
Mar 26, 2019 | 5.049 | 5.150 | 4.934 | 5.131 | 195,971 | -0.05(-0.93%) |
Mar 25, 2019 | 5.088 | 5.261 | 5.083 | 5.179 | 212,758 | -0.00(-0.09%) |
Mar 22, 2019 | 5.535 | 5.535 | 5.145 | 5.184 | 342,387 | -0.34(-6.18%) |
Mar 21, 2019 | 5.396 | 5.632 | 5.396 | 5.526 | 274,035 | +0.11(+2.04%) |
Mar 20, 2019 | 5.218 | 5.415 | 5.073 | 5.415 | 282,524 | +0.17(+3.21%) |
Mar 19, 2019 | 5.203 | 5.295 | 5.001 | 5.246 | 304,812 | +0.13(+2.44%) |
Mar 18, 2019 | 5.044 | 5.221 | 4.835 | 5.121 | 351,329 | +0.19(+3.80%) |
Mar 15, 2019 | 4.770 | 4.953 | 4.743 | 4.934 | 388,302 | +0.20(+4.27%) |
Mar 14, 2019 | 4.813 | 4.813 | 4.693 | 4.731 | 191,866 | -0.07(-1.40%) |
Mar 13, 2019 | 4.813 | 4.833 | 4.712 | 4.799 | 174,798 | -0.01(-0.30%) |
Mar 12, 2019 | 4.813 | 4.962 | 4.707 | 4.813 | 185,250 | +0.05(+1.01%) |
Mar 11, 2019 | 4.731 | 4.919 | 4.731 | 4.765 | 153,378 | +0.00(+0.10%) |
Mar 08, 2019 | 4.813 | 4.900 | 4.707 | 4.760 | 180,127 | -0.13(-2.56%) |
Mar 07, 2019 | 5.165 | 5.174 | 4.857 | 4.885 | 253,205 | -0.21(-4.15%) |
Mar 06, 2019 | 5.246 | 5.307 | 5.054 | 5.097 | 176,070 | -0.15(-2.93%) |
Mar 05, 2019 | 5.256 | 5.391 | 5.227 | 5.251 | 148,859 | -0.03(-0.64%) |
Mar 04, 2019 | 5.463 | 5.463 | 5.174 | 5.285 | 263,287 | -0.15(-2.75%) |
Mar 01, 2019 | 5.449 | 5.579 | 5.391 | 5.434 | 197,787 | +0.02(+0.36%) |
Feb 28, 2019 | 5.391 | 5.468 | 5.352 | 5.415 | 137,750 | +0.02(+0.45%) |
Feb 27, 2019 | 5.434 | 5.530 | 5.367 | 5.391 | 215,180 | -0.08(-1.50%) |
Feb 26, 2019 | 5.415 | 5.535 | 5.362 | 5.473 | 148,311 | +0.02(+0.44%) |
Feb 25, 2019 | 5.545 | 5.591 | 5.345 | 5.449 | 396,688 | -0.09(-1.65%) |
Feb 22, 2019 | 5.463 | 5.579 | 5.425 | 5.540 | 232,690 | +0.07(+1.32%) |
Feb 21, 2019 | 5.463 | 5.582 | 5.391 | 5.468 | 243,232 | -0.04(-0.70%) |
Feb 20, 2019 | 5.386 | 5.506 | 5.314 | 5.506 | 143,296 | +0.13(+2.33%) |
Feb 19, 2019 | 5.295 | 5.492 | 5.295 | 5.381 | 244,406 | +0.04(+0.81%) |
Feb 15, 2019 | 5.295 | 5.434 | 5.295 | 5.338 | 356,723 | +0.07(+1.28%) |
Feb 14, 2019 | 5.227 | 5.357 | 5.179 | 5.271 | 203,045 | +0.04(+0.83%) |
Feb 13, 2019 | 5.150 | 5.295 | 5.126 | 5.227 | 126,660 | +0.08(+1.50%) |
Feb 12, 2019 | 5.256 | 5.256 | 5.078 | 5.150 | 107,179 | -0.04(-0.83%) |
Feb 11, 2019 | 5.165 | 5.295 | 5.126 | 5.194 | 218,112 | +0.01(+0.19%) |
Feb 08, 2019 | 5.203 | 5.242 | 5.107 | 5.184 | 228,951 | -0.05(-0.92%) |
Feb 07, 2019 | 5.237 | 5.295 | 5.218 | 5.232 | 161,314 | -0.03(-0.64%) |
Feb 06, 2019 | 5.198 | 5.343 | 5.198 | 5.266 | 71,078 | +0.01(+0.18%) |
Feb 05, 2019 | 5.242 | 5.405 | 5.222 | 5.256 | 233,719 | +0.01(+0.28%) |
Feb 04, 2019 | 5.314 | 5.415 | 5.150 | 5.242 | 321,894 | -0.03(-0.55%) |