Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.120 | 5.190 | 4.780 | 4.920 | 74,270 | -0.16(-3.15%) |
Apr 29, 2019 | 4.730 | 5.170 | 4.705 | 5.080 | 67,926 | +0.39(+8.32%) |
Apr 26, 2019 | 4.490 | 4.800 | 4.430 | 4.690 | 98,100 | +0.23(+5.16%) |
Apr 25, 2019 | 4.490 | 4.510 | 4.300 | 4.460 | 360,794 | -0.06(-1.33%) |
Apr 24, 2019 | 4.770 | 4.850 | 4.320 | 4.520 | 190,605 | -0.24(-5.04%) |
Apr 23, 2019 | 4.510 | 4.820 | 4.510 | 4.760 | 389,514 | +0.26(+5.78%) |
Apr 22, 2019 | 4.450 | 4.660 | 4.350 | 4.500 | 227,187 | +0.04(+0.90%) |
Apr 18, 2019 | 4.530 | 4.570 | 4.140 | 4.460 | 146,800 | -0.09(-1.98%) |
Apr 17, 2019 | 4.600 | 4.660 | 4.440 | 4.550 | 136,402 | -0.19(-4.01%) |
Apr 16, 2019 | 4.710 | 4.850 | 4.450 | 4.740 | 154,087 | +0.05(+1.07%) |
Apr 15, 2019 | 4.780 | 4.890 | 4.400 | 4.690 | 82,460 | -0.10(-2.09%) |
Apr 12, 2019 | 4.800 | 4.900 | 4.570 | 4.790 | 88,100 | +0.03(+0.63%) |
Apr 11, 2019 | 4.750 | 4.900 | 4.660 | 4.760 | 52,717 | +0.08(+1.71%) |
Apr 10, 2019 | 4.510 | 4.750 | 4.394 | 4.680 | 144,391 | +0.19(+4.23%) |
Apr 09, 2019 | 4.780 | 4.780 | 4.400 | 4.490 | 173,262 | -0.30(-6.26%) |
Apr 08, 2019 | 4.830 | 4.940 | 4.750 | 4.790 | 63,827 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.950 | 4.690 | 4.840 | 86,600 | +0.05(+1.04%) |
Apr 04, 2019 | 5.210 | 5.230 | 4.690 | 4.790 | 98,524 | -0.43(-8.24%) |
Apr 03, 2019 | 5.240 | 5.350 | 5.180 | 5.220 | 112,927 | +0.04(+0.77%) |
Apr 02, 2019 | 5.280 | 5.300 | 5.150 | 5.180 | 73,997 | -0.09(-1.71%) |
Apr 01, 2019 | 5.340 | 5.400 | 5.010 | 5.270 | 92,617 | +0.01(+0.19%) |
Mar 29, 2019 | 5.060 | 5.350 | 5.060 | 5.260 | 182,100 | +0.25(+4.99%) |
Mar 28, 2019 | 5.010 | 5.230 | 4.980 | 5.010 | 139,904 | +0.01(+0.20%) |
Mar 27, 2019 | 5.050 | 5.050 | 4.830 | 5.000 | 161,977 | -0.06(-1.19%) |
Mar 26, 2019 | 4.800 | 5.100 | 4.790 | 5.060 | 220,756 | +0.24(+4.98%) |
Mar 25, 2019 | 4.770 | 4.997 | 4.670 | 4.820 | 168,479 | +0.05(+1.05%) |
Mar 22, 2019 | 4.860 | 4.910 | 4.675 | 4.770 | 272,000 | -0.15(-3.05%) |
Mar 21, 2019 | 4.880 | 4.970 | 4.820 | 4.920 | 94,231 | +0.00(+0.00%) |
Mar 20, 2019 | 5.290 | 5.320 | 4.650 | 4.920 | 355,543 | -0.40(-7.52%) |
Mar 19, 2019 | 5.420 | 5.460 | 5.200 | 5.320 | 207,494 | -0.09(-1.66%) |
Mar 18, 2019 | 5.330 | 5.500 | 5.260 | 5.410 | 78,858 | +0.05(+0.93%) |
Mar 15, 2019 | 5.460 | 5.550 | 5.100 | 5.360 | 794,500 | -0.10(-1.83%) |
Mar 14, 2019 | 5.280 | 5.470 | 5.000 | 5.460 | 216,630 | +0.13(+2.44%) |
Mar 13, 2019 | 5.090 | 5.590 | 5.020 | 5.330 | 343,355 | +0.20(+3.90%) |
Mar 12, 2019 | 4.360 | 5.240 | 4.360 | 5.130 | 619,700 | +0.74(+16.86%) |
Mar 11, 2019 | 4.320 | 4.600 | 4.300 | 4.390 | 468,970 | -0.13(-2.88%) |
Mar 08, 2019 | 4.210 | 4.570 | 4.060 | 4.520 | 229,800 | +0.30(+7.11%) |
Mar 07, 2019 | 4.080 | 4.740 | 4.000 | 4.220 | 503,613 | +0.25(+6.30%) |
Mar 06, 2019 | 4.220 | 4.250 | 3.850 | 3.970 | 375,840 | -0.29(-6.81%) |
Mar 05, 2019 | 4.390 | 4.497 | 4.260 | 4.260 | 136,967 | -0.13(-2.96%) |
Mar 04, 2019 | 4.700 | 4.800 | 4.350 | 4.390 | 444,568 | -0.32(-6.79%) |
Mar 01, 2019 | 4.000 | 4.920 | 3.970 | 4.710 | 3,015,400 | -0.80(-14.52%) |
Feb 28, 2019 | 6.910 | 6.950 | 5.510 | 5.510 | 64,010 | -1.39(-20.14%) |
Feb 27, 2019 | 6.450 | 6.900 | 6.220 | 6.900 | 61,615 | +0.32(+4.86%) |
Feb 26, 2019 | 7.080 | 7.380 | 6.540 | 6.580 | 46,899 | -0.49(-6.93%) |
Feb 25, 2019 | 7.500 | 7.650 | 7.070 | 7.070 | 46,410 | -0.23(-3.15%) |
Feb 22, 2019 | 7.130 | 7.340 | 6.820 | 7.300 | 86,700 | +0.22(+3.11%) |
Feb 21, 2019 | 7.040 | 7.186 | 6.820 | 7.080 | 208,451 | +0.07(+1.00%) |
Feb 20, 2019 | 6.750 | 7.110 | 6.660 | 7.010 | 262,120 | +0.30(+4.47%) |
Feb 19, 2019 | 6.840 | 7.125 | 6.610 | 6.710 | 384,909 | -0.02(-0.30%) |
Feb 15, 2019 | 6.390 | 6.890 | 6.300 | 6.730 | 76,900 | +0.37(+5.82%) |
Feb 14, 2019 | 6.300 | 6.447 | 6.140 | 6.360 | 136,654 | +0.01(+0.16%) |
Feb 13, 2019 | 6.150 | 6.380 | 6.040 | 6.350 | 56,381 | +0.24(+3.93%) |
Feb 12, 2019 | 5.870 | 6.139 | 5.710 | 6.110 | 89,008 | +0.30(+5.16%) |
Feb 11, 2019 | 5.360 | 5.832 | 5.180 | 5.810 | 144,930 | +0.45(+8.40%) |
Feb 08, 2019 | 5.310 | 5.390 | 5.130 | 5.360 | 65,100 | +0.04(+0.75%) |
Feb 07, 2019 | 5.060 | 5.350 | 4.900 | 5.320 | 65,771 | +0.15(+2.90%) |
Feb 06, 2019 | 5.100 | 5.276 | 4.870 | 5.170 | 30,573 | +0.06(+1.17%) |
Feb 05, 2019 | 5.100 | 5.230 | 4.935 | 5.110 | 132,069 | +0.00(+0.00%) |
Feb 04, 2019 | 4.840 | 5.250 | 4.502 | 5.110 | 110,161 | +0.34(+7.13%) |