Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.837 | 3.837 | 3.764 | 3.819 | 6,678 | -0.02(-0.47%) |
Apr 29, 2019 | 3.583 | 3.846 | 3.583 | 3.837 | 4,430 | -0.01(-0.24%) |
Apr 26, 2019 | 3.991 | 4.117 | 3.810 | 3.846 | 34,037 | -0.08(-2.11%) |
Apr 25, 2019 | 3.929 | 3.929 | 3.929 | 3.929 | 328 | -0.02(-0.47%) |
Apr 24, 2019 | 3.972 | 3.981 | 3.947 | 3.947 | 1,294 | -0.08(-1.98%) |
Apr 23, 2019 | 4.117 | 4.117 | 4.027 | 4.027 | 1,792 | -0.09(-2.20%) |
Apr 22, 2019 | 3.910 | 4.208 | 3.910 | 4.117 | 26,199 | +0.19(+4.83%) |
Apr 18, 2019 | 3.865 | 3.927 | 3.828 | 3.927 | 4,420 | -0.14(-3.55%) |
Apr 17, 2019 | 4.072 | 4.072 | 4.072 | 98 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.072 | 4.072 | 4.072 | 104 | +0.00(+0.00%) | |
Apr 15, 2019 | 4.072 | 4.072 | 4.072 | 186 | +0.00(+0.00%) | |
Apr 12, 2019 | 4.289 | 4.289 | 4.072 | 4.072 | 9,835 | -0.09(-2.17%) |
Apr 11, 2019 | 4.162 | 4.182 | 4.072 | 4.162 | 10,378 | -0.00(-0.00%) |
Apr 10, 2019 | 4.162 | 4.163 | 4.162 | 4.163 | 2,723 | +0.09(+2.22%) |
Apr 09, 2019 | 4.072 | 4.072 | 4.072 | 4.072 | 1,057 | -0.09(-2.17%) |
Apr 08, 2019 | 4.162 | 4.162 | 4.162 | 203 | +0.00(+0.00%) | |
Apr 05, 2019 | 4.071 | 4.253 | 4.071 | 4.162 | 5,746 | +0.09(+2.22%) |
Apr 04, 2019 | 4.063 | 4.072 | 4.063 | 4.072 | 4,080 | +0.01(+0.22%) |
Apr 03, 2019 | 3.710 | 4.063 | 3.710 | 4.063 | 1,217 | +0.19(+4.90%) |
Apr 02, 2019 | 3.891 | 3.936 | 3.873 | 3.873 | 26,638 | -0.02(-0.46%) |
Apr 01, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 277 | +0.00(+0.00%) |
Mar 29, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 331 | -0.05(-1.15%) |
Mar 28, 2019 | 3.981 | 4.072 | 3.891 | 3.936 | 12,345 | +0.09(+2.35%) |
Mar 27, 2019 | 3.972 | 4.072 | 3.846 | 3.846 | 22,952 | +0.00(+0.00%) |
Mar 26, 2019 | 3.846 | 4.162 | 3.846 | 3.846 | 12,049 | -0.05(-1.16%) |
Mar 25, 2019 | 3.846 | 4.162 | 3.846 | 3.891 | 4,841 | +0.05(+1.18%) |
Mar 22, 2019 | 3.891 | 3.981 | 3.800 | 3.846 | 10,277 | -0.05(-1.16%) |
Mar 21, 2019 | 3.710 | 3.891 | 3.710 | 3.891 | 23,099 | +0.00(+0.00%) |
Mar 20, 2019 | 3.846 | 3.891 | 3.846 | 3.891 | 5,106 | +0.05(+1.18%) |
Mar 19, 2019 | 3.846 | 3.846 | 3.846 | 3.846 | 1,167 | +0.14(+3.66%) |
Mar 15, 2019 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 4,665 | -0.05(-1.44%) |
Mar 13, 2019 | 3.764 | 3.764 | 3.764 | 3.764 | 110 | +0.04(+0.97%) |
Mar 11, 2019 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 3.891 | 3.909 | 3.728 | 3.728 | 1,989 | -0.16(-4.19%) |
Mar 07, 2019 | 3.891 | 3.891 | 3.891 | 141 | +0.00(+0.00%) | |
Mar 06, 2019 | 3.891 | 3.891 | 3.710 | 3.891 | 5,996 | +0.07(+1.87%) |
Mar 05, 2019 | 3.846 | 3.846 | 3.820 | 3.820 | 331 | -0.14(-3.63%) |
Mar 04, 2019 | 3.819 | 3.963 | 3.629 | 3.963 | 801 | +0.14(+3.77%) |
Feb 28, 2019 | 3.820 | 3.820 | 3.820 | 0 | +0.09(+2.45%) | |
Feb 27, 2019 | 3.727 | 3.727 | 3.728 | 59 | +0.00(+0.04%) | |
Feb 26, 2019 | 3.800 | 3.828 | 3.710 | 3.727 | 13,076 | -0.12(-3.10%) |
Feb 25, 2019 | 4.678 | 4.678 | 3.782 | 3.846 | 7,600 | +0.00(+0.00%) |
Feb 22, 2019 | 4.027 | 4.027 | 3.791 | 3.846 | 13,261 | +0.05(+1.19%) |
Feb 21, 2019 | 3.800 | 3.800 | 3.800 | 3 | +0.00(+0.00%) | |
Feb 20, 2019 | 3.800 | 3.800 | 3.800 | 3.800 | 2,763 | +0.18(+5.00%) |