Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.650 | 4.978 | 4.650 | 4.970 | 1,231 | +0.36(+7.81%) |
Apr 29, 2019 | 4.650 | 4.850 | 4.050 | 4.610 | 16,390 | -0.08(-1.71%) |
Apr 26, 2019 | 4.870 | 4.900 | 4.645 | 4.690 | 7,200 | -0.22(-4.48%) |
Apr 25, 2019 | 4.680 | 4.910 | 4.680 | 4.910 | 1,345 | +0.26(+5.59%) |
Apr 24, 2019 | 4.870 | 4.870 | 4.650 | 4.650 | 14,895 | -0.20(-4.12%) |
Apr 23, 2019 | 5.000 | 5.180 | 4.814 | 4.850 | 2,968 | -0.20(-3.96%) |
Apr 22, 2019 | 5.140 | 5.140 | 5.050 | 5.050 | 1,119 | -0.11(-2.13%) |
Apr 18, 2019 | 4.700 | 5.180 | 4.700 | 5.160 | 2,500 | +0.19(+3.82%) |
Apr 17, 2019 | 4.610 | 5.070 | 4.610 | 4.970 | 16,403 | +0.27(+5.74%) |
Apr 16, 2019 | 4.670 | 4.700 | 4.650 | 4.700 | 2,632 | +0.08(+1.73%) |
Apr 15, 2019 | 4.590 | 4.650 | 4.460 | 4.620 | 65,760 | +0.02(+0.43%) |
Apr 12, 2019 | 4.560 | 4.600 | 4.560 | 4.600 | 1,300 | +0.05(+1.10%) |
Apr 11, 2019 | 4.470 | 4.550 | 4.420 | 4.550 | 123,379 | +0.16(+3.64%) |
Apr 10, 2019 | 4.500 | 4.700 | 4.380 | 4.390 | 7,442 | -0.11(-2.44%) |
Apr 09, 2019 | 4.365 | 4.610 | 4.365 | 4.500 | 79,705 | +0.05(+1.12%) |
Apr 08, 2019 | 4.440 | 4.500 | 4.382 | 4.450 | 42,393 | -0.05(-1.11%) |
Apr 05, 2019 | 4.470 | 4.500 | 4.470 | 4.500 | 400 | +0.00(+0.00%) |
Apr 04, 2019 | 4.500 | 4.500 | 4.340 | 4.500 | 5,288 | +0.01(+0.22%) |
Apr 03, 2019 | 4.710 | 4.710 | 4.320 | 4.490 | 21,443 | -0.11(-2.39%) |
Apr 02, 2019 | 4.270 | 4.686 | 4.270 | 4.600 | 16,562 | +0.11(+2.45%) |
Apr 01, 2019 | 4.470 | 4.510 | 4.350 | 4.490 | 45,054 | -0.07(-1.54%) |
Mar 29, 2019 | 4.450 | 4.620 | 4.419 | 4.560 | 28,400 | +0.12(+2.70%) |
Mar 28, 2019 | 4.260 | 4.440 | 4.260 | 4.440 | 7,779 | +0.11(+2.54%) |
Mar 27, 2019 | 4.310 | 4.330 | 4.150 | 4.330 | 5,344 | -0.02(-0.46%) |
Mar 26, 2019 | 4.200 | 4.350 | 4.200 | 4.350 | 18,655 | +0.20(+4.82%) |
Mar 25, 2019 | 4.325 | 4.341 | 4.110 | 4.150 | 20,260 | -0.23(-5.25%) |
Mar 22, 2019 | 4.281 | 4.610 | 4.223 | 4.380 | 9,500 | +0.06(+1.39%) |
Mar 21, 2019 | 4.350 | 4.467 | 4.286 | 4.320 | 10,624 | +0.02(+0.47%) |
Mar 20, 2019 | 4.220 | 4.450 | 4.220 | 4.300 | 7,218 | -0.15(-3.37%) |
Mar 19, 2019 | 4.490 | 4.490 | 4.200 | 4.450 | 11,626 | +0.02(+0.45%) |
Mar 18, 2019 | 4.650 | 4.650 | 4.410 | 4.430 | 9,588 | -0.25(-5.34%) |
Mar 15, 2019 | 4.480 | 4.680 | 4.480 | 4.680 | 16,900 | +0.15(+3.31%) |
Mar 14, 2019 | 4.390 | 4.530 | 4.380 | 4.530 | 16,368 | +0.13(+2.95%) |
Mar 13, 2019 | 4.470 | 4.496 | 4.190 | 4.400 | 20,738 | -0.13(-2.87%) |
Mar 12, 2019 | 4.409 | 4.530 | 4.315 | 4.530 | 10,136 | -0.15(-3.21%) |
Mar 11, 2019 | 4.520 | 4.680 | 4.260 | 4.680 | 8,148 | +0.28(+6.36%) |
Mar 08, 2019 | 4.160 | 4.610 | 4.080 | 4.400 | 8,900 | +0.26(+6.28%) |
Mar 07, 2019 | 4.250 | 4.250 | 4.140 | 4.140 | 23,584 | -0.15(-3.50%) |
Mar 06, 2019 | 4.450 | 4.501 | 4.225 | 4.290 | 39,756 | -0.45(-9.49%) |
Mar 05, 2019 | 4.700 | 4.820 | 4.640 | 4.740 | 25,159 | +0.09(+1.94%) |
Mar 04, 2019 | 4.710 | 4.710 | 4.520 | 4.650 | 6,182 | -0.06(-1.27%) |
Mar 01, 2019 | 4.540 | 4.730 | 4.500 | 4.710 | 17,800 | +0.26(+5.84%) |
Feb 28, 2019 | 4.600 | 4.810 | 4.450 | 4.450 | 18,028 | -0.19(-4.09%) |
Feb 27, 2019 | 4.510 | 4.640 | 4.510 | 4.640 | 5,678 | +0.14(+3.11%) |
Feb 26, 2019 | 4.560 | 4.699 | 4.455 | 4.500 | 35,249 | -0.23(-4.86%) |
Feb 25, 2019 | 4.750 | 4.750 | 4.550 | 4.730 | 10,200 | -0.03(-0.73%) |
Feb 22, 2019 | 4.670 | 4.780 | 4.600 | 4.765 | 13,200 | +0.15(+3.36%) |
Feb 21, 2019 | 4.500 | 4.810 | 4.470 | 4.610 | 34,032 | +0.11(+2.44%) |
Feb 20, 2019 | 4.520 | 4.530 | 4.500 | 4.500 | 19,658 | +0.00(+0.00%) |
Feb 19, 2019 | 4.510 | 4.670 | 4.400 | 4.500 | 8,735 | +0.00(+0.00%) |
Feb 15, 2019 | 4.500 | 4.730 | 4.500 | 4.500 | 14,000 | +0.12(+2.74%) |
Feb 14, 2019 | 4.760 | 4.775 | 4.348 | 4.380 | 312,594 | -0.47(-9.69%) |
Feb 13, 2019 | 4.720 | 4.940 | 4.720 | 4.850 | 6,919 | +0.11(+2.32%) |
Feb 12, 2019 | 4.600 | 4.740 | 4.600 | 4.740 | 4,438 | +0.14(+3.04%) |
Feb 11, 2019 | 4.660 | 4.750 | 4.580 | 4.600 | 10,355 | -0.06(-1.18%) |
Feb 08, 2019 | 4.840 | 4.840 | 4.540 | 4.655 | 48,000 | -0.17(-3.62%) |
Feb 07, 2019 | 4.856 | 4.986 | 4.700 | 4.830 | 21,160 | -0.07(-1.37%) |
Feb 06, 2019 | 5.147 | 5.147 | 4.760 | 4.897 | 5,268 | +0.17(+3.53%) |
Feb 05, 2019 | 5.050 | 5.100 | 4.710 | 4.730 | 70,152 | +0.08(+1.72%) |
Feb 04, 2019 | 4.690 | 4.810 | 4.550 | 4.650 | 28,536 | -0.08(-1.69%) |