Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.130 | 5.321 | 4.920 | 4.950 | 30,667 | -0.19(-3.70%) |
Apr 29, 2019 | 5.160 | 5.252 | 5.061 | 5.140 | 11,604 | +0.07(+1.38%) |
Apr 26, 2019 | 5.200 | 5.350 | 5.050 | 5.070 | 15,200 | -0.17(-3.24%) |
Apr 25, 2019 | 5.350 | 5.350 | 5.163 | 5.240 | 7,868 | +0.02(+0.38%) |
Apr 24, 2019 | 5.070 | 5.220 | 5.050 | 5.220 | 5,354 | +0.20(+3.98%) |
Apr 23, 2019 | 4.920 | 5.120 | 4.920 | 5.020 | 8,416 | +0.10(+2.14%) |
Apr 22, 2019 | 4.840 | 5.100 | 4.840 | 4.915 | 12,009 | +0.02(+0.45%) |
Apr 18, 2019 | 4.870 | 4.911 | 4.790 | 4.893 | 7,600 | +0.02(+0.47%) |
Apr 17, 2019 | 4.810 | 5.090 | 4.784 | 4.870 | 21,518 | +0.06(+1.25%) |
Apr 16, 2019 | 4.840 | 5.000 | 4.800 | 4.810 | 51,513 | +0.09(+1.91%) |
Apr 15, 2019 | 4.850 | 4.975 | 4.710 | 4.720 | 11,664 | -0.08(-1.67%) |
Apr 12, 2019 | 4.980 | 5.100 | 4.800 | 4.800 | 40,200 | -0.12(-2.44%) |
Apr 11, 2019 | 5.035 | 5.035 | 4.870 | 4.920 | 25,477 | -0.23(-4.47%) |
Apr 10, 2019 | 5.110 | 5.180 | 4.900 | 5.150 | 29,037 | +0.13(+2.59%) |
Apr 09, 2019 | 4.720 | 5.640 | 4.720 | 5.020 | 355,153 | +0.21(+4.37%) |
Apr 08, 2019 | 4.400 | 4.820 | 4.400 | 4.810 | 37,348 | +0.25(+5.48%) |
Apr 05, 2019 | 4.420 | 4.699 | 4.400 | 4.560 | 21,600 | +0.11(+2.47%) |
Apr 04, 2019 | 4.700 | 4.750 | 4.420 | 4.450 | 48,532 | -0.31(-6.51%) |
Apr 03, 2019 | 4.750 | 4.850 | 4.580 | 4.760 | 49,848 | -0.01(-0.21%) |
Apr 02, 2019 | 4.650 | 4.850 | 4.430 | 4.770 | 107,873 | +0.13(+2.80%) |
Apr 01, 2019 | 4.570 | 4.770 | 4.570 | 4.640 | 40,822 | +0.07(+1.53%) |
Mar 29, 2019 | 4.460 | 4.650 | 4.400 | 4.570 | 91,400 | +0.13(+2.93%) |
Mar 28, 2019 | 4.340 | 4.500 | 4.340 | 4.440 | 38,035 | +0.05(+1.14%) |
Mar 27, 2019 | 4.390 | 4.490 | 4.360 | 4.390 | 32,572 | -0.05(-1.13%) |
Mar 26, 2019 | 4.450 | 4.450 | 4.240 | 4.440 | 31,930 | -0.01(-0.22%) |
Mar 25, 2019 | 4.260 | 4.450 | 4.230 | 4.450 | 56,849 | +0.16(+3.73%) |
Mar 22, 2019 | 4.240 | 4.390 | 4.232 | 4.290 | 24,300 | -0.04(-0.92%) |
Mar 21, 2019 | 4.280 | 4.430 | 4.206 | 4.330 | 16,609 | -0.02(-0.46%) |
Mar 20, 2019 | 4.290 | 4.360 | 4.129 | 4.350 | 49,007 | +0.10(+2.35%) |
Mar 19, 2019 | 4.200 | 4.280 | 4.158 | 4.250 | 40,882 | +0.03(+0.71%) |
Mar 18, 2019 | 4.040 | 4.290 | 4.040 | 4.220 | 71,489 | +0.14(+3.43%) |
Mar 15, 2019 | 4.200 | 4.240 | 4.010 | 4.080 | 45,800 | -0.16(-3.77%) |
Mar 14, 2019 | 4.210 | 4.473 | 4.000 | 4.240 | 157,349 | +0.09(+2.17%) |
Mar 13, 2019 | 4.090 | 4.220 | 4.080 | 4.150 | 32,200 | +0.05(+1.22%) |
Mar 12, 2019 | 4.010 | 4.180 | 3.990 | 4.100 | 93,434 | +0.07(+1.74%) |
Mar 11, 2019 | 3.930 | 4.080 | 3.900 | 4.030 | 29,939 | +0.10(+2.54%) |
Mar 08, 2019 | 3.800 | 3.950 | 3.740 | 3.930 | 40,900 | +0.08(+2.08%) |
Mar 07, 2019 | 3.890 | 3.973 | 3.827 | 3.850 | 33,809 | -0.02(-0.52%) |
Mar 06, 2019 | 4.100 | 4.120 | 3.800 | 3.870 | 91,769 | -0.29(-6.97%) |
Mar 05, 2019 | 4.180 | 4.230 | 4.000 | 4.160 | 71,970 | +0.00(+0.00%) |
Mar 04, 2019 | 4.050 | 4.200 | 4.050 | 4.160 | 30,401 | +0.08(+1.96%) |
Mar 01, 2019 | 4.110 | 4.210 | 4.070 | 4.080 | 46,000 | -0.03(-0.73%) |
Feb 28, 2019 | 4.130 | 4.170 | 4.000 | 4.110 | 27,721 | -0.04(-0.96%) |
Feb 27, 2019 | 4.170 | 4.254 | 4.000 | 4.150 | 56,832 | -0.07(-1.66%) |
Feb 26, 2019 | 4.250 | 4.310 | 4.180 | 4.220 | 31,106 | -0.03(-0.71%) |
Feb 25, 2019 | 4.420 | 4.420 | 4.160 | 4.250 | 158,358 | -0.20(-4.49%) |
Feb 22, 2019 | 4.050 | 4.450 | 3.980 | 4.450 | 270,600 | +0.39(+9.61%) |
Feb 21, 2019 | 4.000 | 4.120 | 3.870 | 4.060 | 140,516 | -0.02(-0.49%) |
Feb 20, 2019 | 4.500 | 4.590 | 3.800 | 4.080 | 437,655 | -0.41(-9.13%) |
Feb 19, 2019 | 4.490 | 4.750 | 4.430 | 4.490 | 325,767 | +0.09(+2.05%) |
Feb 15, 2019 | 4.700 | 4.870 | 4.270 | 4.400 | 1,013,400 | -2.20(-33.33%) |
Feb 14, 2019 | 6.310 | 6.690 | 6.190 | 6.600 | 419,618 | +0.24(+3.77%) |
Feb 13, 2019 | 6.500 | 6.590 | 6.110 | 6.360 | 94,902 | -0.07(-1.09%) |
Feb 12, 2019 | 6.300 | 6.520 | 6.190 | 6.430 | 168,762 | +0.25(+4.05%) |
Feb 11, 2019 | 6.090 | 6.240 | 6.030 | 6.180 | 44,167 | +0.09(+1.48%) |
Feb 08, 2019 | 6.200 | 6.430 | 5.950 | 6.090 | 112,700 | -0.09(-1.46%) |
Feb 07, 2019 | 6.350 | 6.541 | 6.180 | 6.180 | 137,617 | -0.35(-5.36%) |
Feb 06, 2019 | 6.530 | 6.710 | 6.320 | 6.530 | 111,549 | +0.05(+0.77%) |
Feb 05, 2019 | 6.660 | 6.920 | 6.260 | 6.480 | 207,425 | -0.07(-1.07%) |
Feb 04, 2019 | 6.170 | 6.700 | 6.138 | 6.550 | 329,110 | +0.40(+6.50%) |