Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.606 | 5.740 | 5.454 | 5.517 | 1,339,785 | -0.08(-1.47%) |
Apr 29, 2019 | 5.251 | 5.622 | 5.238 | 5.600 | 1,293,853 | +0.39(+7.56%) |
Apr 26, 2019 | 5.003 | 5.251 | 5.003 | 5.206 | 858,849 | +0.16(+3.14%) |
Apr 25, 2019 | 5.016 | 5.067 | 4.794 | 5.048 | 671,781 | +0.03(+0.63%) |
Apr 24, 2019 | 5.073 | 5.073 | 4.902 | 5.016 | 512,077 | -0.08(-1.50%) |
Apr 23, 2019 | 5.060 | 5.143 | 4.927 | 5.092 | 805,536 | +0.02(+0.38%) |
Apr 22, 2019 | 5.079 | 5.114 | 4.952 | 5.073 | 566,985 | +0.03(+0.50%) |
Apr 18, 2019 | 5.238 | 5.238 | 5.022 | 5.048 | 568,103 | -0.20(-3.75%) |
Apr 17, 2019 | 5.263 | 5.416 | 5.175 | 5.244 | 939,701 | +0.01(+0.24%) |
Apr 16, 2019 | 5.086 | 5.270 | 4.978 | 5.232 | 1,094,141 | +0.15(+2.87%) |
Apr 15, 2019 | 5.041 | 5.119 | 4.959 | 5.086 | 301,184 | +0.12(+2.43%) |
Apr 12, 2019 | 5.060 | 5.181 | 4.933 | 4.965 | 911,769 | -0.08(-1.51%) |
Apr 11, 2019 | 5.003 | 5.111 | 4.946 | 5.041 | 894,984 | +0.03(+0.51%) |
Apr 10, 2019 | 4.775 | 5.060 | 4.705 | 5.016 | 1,319,611 | +0.25(+5.19%) |
Apr 09, 2019 | 4.857 | 4.863 | 4.571 | 4.768 | 2,269,501 | -0.08(-1.57%) |
Apr 08, 2019 | 4.686 | 4.863 | 4.641 | 4.844 | 1,204,048 | +0.18(+3.95%) |
Apr 05, 2019 | 4.578 | 4.711 | 4.502 | 4.660 | 963,429 | +0.10(+2.23%) |
Apr 04, 2019 | 4.432 | 4.646 | 4.413 | 4.559 | 1,134,387 | +0.15(+3.31%) |
Apr 03, 2019 | 4.375 | 4.476 | 4.330 | 4.413 | 1,033,452 | +0.06(+1.46%) |
Apr 02, 2019 | 4.260 | 4.425 | 4.190 | 4.349 | 1,042,905 | +0.08(+1.93%) |
Apr 01, 2019 | 4.235 | 4.356 | 4.229 | 4.267 | 597,261 | +0.09(+2.13%) |
Mar 29, 2019 | 4.178 | 4.305 | 4.121 | 4.178 | 563,378 | +0.03(+0.61%) |
Mar 28, 2019 | 4.178 | 4.210 | 4.076 | 4.152 | 483,702 | -0.01(-0.15%) |
Mar 27, 2019 | 4.152 | 4.273 | 4.038 | 4.159 | 1,234,192 | +0.01(+0.31%) |
Mar 26, 2019 | 4.127 | 4.159 | 4.013 | 4.146 | 1,221,206 | +0.04(+0.93%) |
Mar 25, 2019 | 4.165 | 4.229 | 3.911 | 4.108 | 1,158,071 | -0.07(-1.67%) |
Mar 22, 2019 | 4.362 | 4.413 | 4.102 | 4.178 | 1,082,656 | -0.22(-4.91%) |
Mar 21, 2019 | 4.400 | 4.457 | 4.279 | 4.394 | 741,368 | -0.01(-0.29%) |
Mar 20, 2019 | 4.419 | 4.540 | 4.286 | 4.406 | 1,389,465 | +0.12(+2.81%) |
Mar 19, 2019 | 4.368 | 4.444 | 4.267 | 4.286 | 551,143 | -0.07(-1.60%) |
Mar 18, 2019 | 4.508 | 4.508 | 4.273 | 4.356 | 647,910 | -0.17(-3.79%) |
Mar 15, 2019 | 4.444 | 4.571 | 4.444 | 4.527 | 733,478 | +0.10(+2.15%) |
Mar 14, 2019 | 4.451 | 4.571 | 4.381 | 4.432 | 748,383 | +0.11(+2.50%) |
Mar 13, 2019 | 4.476 | 4.519 | 4.317 | 4.324 | 694,932 | -0.13(-2.85%) |
Mar 12, 2019 | 4.432 | 4.521 | 4.413 | 4.451 | 588,117 | +0.04(+0.86%) |
Mar 11, 2019 | 4.190 | 4.425 | 4.190 | 4.413 | 1,274,799 | +0.28(+6.76%) |
Mar 08, 2019 | 4.419 | 4.419 | 4.102 | 4.133 | 1,365,684 | -0.25(-5.79%) |
Mar 07, 2019 | 4.717 | 4.771 | 4.381 | 4.387 | 1,327,032 | -0.33(-7.00%) |
Mar 06, 2019 | 4.959 | 5.003 | 4.660 | 4.717 | 641,793 | -0.24(-4.87%) |
Mar 05, 2019 | 4.825 | 5.175 | 4.825 | 4.959 | 1,324,830 | +0.13(+2.63%) |
Mar 04, 2019 | 4.756 | 4.914 | 4.756 | 4.832 | 457,204 | +0.11(+2.42%) |
Mar 01, 2019 | 4.717 | 4.737 | 4.603 | 4.717 | 564,638 | +0.03(+0.54%) |
Feb 28, 2019 | 4.724 | 4.743 | 4.546 | 4.692 | 862,465 | -0.04(-0.81%) |
Feb 27, 2019 | 4.895 | 4.902 | 4.730 | 4.730 | 1,238,690 | -0.12(-2.49%) |
Feb 26, 2019 | 4.959 | 4.984 | 4.800 | 4.851 | 493,960 | -0.11(-2.18%) |
Feb 25, 2019 | 4.997 | 5.048 | 4.914 | 4.959 | 938,111 | -0.01(-0.13%) |
Feb 22, 2019 | 4.978 | 5.111 | 4.952 | 4.965 | 579,128 | -0.03(-0.51%) |
Feb 21, 2019 | 5.086 | 5.111 | 4.971 | 4.990 | 366,963 | -0.09(-1.75%) |
Feb 20, 2019 | 5.079 | 5.156 | 5.035 | 5.079 | 608,707 | -0.03(-0.50%) |
Feb 19, 2019 | 5.111 | 5.168 | 4.971 | 5.105 | 1,002,531 | -0.10(-1.95%) |
Feb 15, 2019 | 4.933 | 5.257 | 4.921 | 5.206 | 841,681 | +0.06(+1.11%) |
Feb 14, 2019 | 5.086 | 5.181 | 5.016 | 5.149 | 535,521 | +0.08(+1.50%) |
Feb 13, 2019 | 5.238 | 5.333 | 5.048 | 5.073 | 966,728 | -0.13(-2.44%) |
Feb 12, 2019 | 5.175 | 5.384 | 5.022 | 5.200 | 1,653,256 | +0.13(+2.50%) |
Feb 11, 2019 | 4.952 | 5.086 | 4.927 | 5.073 | 849,931 | +0.13(+2.57%) |
Feb 08, 2019 | 4.940 | 5.003 | 4.825 | 4.946 | 525,893 | -0.03(-0.64%) |
Feb 07, 2019 | 4.921 | 5.143 | 4.825 | 4.978 | 978,801 | -0.11(-2.24%) |
Feb 06, 2019 | 4.965 | 5.206 | 4.927 | 5.092 | 995,901 | +0.05(+1.01%) |
Feb 05, 2019 | 4.876 | 5.156 | 4.813 | 5.041 | 836,603 | +0.17(+3.39%) |
Feb 04, 2019 | 5.022 | 5.022 | 4.679 | 4.876 | 551,332 | -0.15(-3.03%) |