Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.535 | 3.537 | 3.341 | 3.405 | 41,675 | -0.13(-3.67%) |
Apr 29, 2019 | 3.378 | 3.591 | 3.378 | 3.535 | 39,033 | +0.17(+4.96%) |
Apr 26, 2019 | 3.276 | 3.387 | 3.276 | 3.368 | 24,139 | +0.10(+3.12%) |
Apr 25, 2019 | 3.341 | 3.378 | 3.248 | 3.266 | 37,764 | -0.08(-2.49%) |
Apr 24, 2019 | 3.415 | 3.443 | 3.341 | 3.350 | 92,073 | -0.08(-2.43%) |
Apr 23, 2019 | 3.675 | 3.675 | 3.396 | 3.433 | 47,122 | -0.10(-2.89%) |
Apr 22, 2019 | 3.656 | 3.656 | 3.526 | 3.535 | 31,245 | -0.08(-2.31%) |
Apr 18, 2019 | 3.749 | 3.749 | 3.535 | 3.619 | 45,262 | -0.15(-3.94%) |
Apr 17, 2019 | 3.684 | 3.851 | 3.610 | 3.767 | 68,551 | +0.33(+9.73%) |
Apr 16, 2019 | 3.480 | 3.509 | 3.433 | 3.433 | 22,715 | -0.06(-1.60%) |
Apr 15, 2019 | 3.526 | 3.566 | 3.452 | 3.489 | 52,024 | +0.00(+0.00%) |
Apr 12, 2019 | 3.554 | 3.600 | 3.480 | 3.489 | 32,653 | -0.05(-1.31%) |
Apr 11, 2019 | 3.600 | 3.692 | 3.517 | 3.535 | 47,047 | -0.07(-2.06%) |
Apr 10, 2019 | 3.535 | 3.619 | 3.517 | 3.610 | 14,278 | +0.08(+2.37%) |
Apr 09, 2019 | 3.693 | 3.740 | 3.517 | 3.526 | 13,751 | -0.17(-4.52%) |
Apr 08, 2019 | 3.545 | 3.749 | 3.517 | 3.693 | 41,399 | +0.19(+5.29%) |
Apr 05, 2019 | 3.637 | 3.637 | 3.498 | 3.508 | 83,411 | -0.14(-3.82%) |
Apr 04, 2019 | 3.489 | 3.684 | 3.489 | 3.647 | 62,133 | +0.17(+4.80%) |
Apr 03, 2019 | 3.656 | 3.657 | 3.480 | 3.480 | 130,204 | -0.13(-3.60%) |
Apr 02, 2019 | 3.693 | 3.702 | 3.526 | 3.610 | 52,087 | -0.05(-1.39%) |
Apr 01, 2019 | 3.749 | 3.749 | 3.631 | 3.661 | 36,985 | -0.03(-0.88%) |
Mar 29, 2019 | 3.721 | 3.804 | 3.670 | 3.693 | 55,500 | +0.00(+0.13%) |
Mar 28, 2019 | 3.610 | 3.758 | 3.563 | 3.689 | 43,417 | +0.14(+4.06%) |
Mar 27, 2019 | 3.636 | 3.645 | 3.499 | 3.545 | 51,310 | -0.09(-2.52%) |
Mar 26, 2019 | 3.618 | 3.700 | 3.450 | 3.636 | 49,457 | +0.13(+3.66%) |
Mar 25, 2019 | 3.526 | 3.554 | 3.490 | 3.508 | 22,583 | +0.02(+0.52%) |
Mar 22, 2019 | 3.609 | 3.635 | 3.490 | 3.490 | 28,495 | -0.13(-3.54%) |
Mar 21, 2019 | 3.572 | 3.664 | 3.572 | 3.618 | 26,031 | +0.05(+1.28%) |
Mar 20, 2019 | 3.682 | 3.737 | 3.508 | 3.572 | 37,546 | -0.06(-1.76%) |
Mar 19, 2019 | 3.737 | 3.774 | 3.623 | 3.636 | 26,558 | -0.11(-2.93%) |
Mar 18, 2019 | 3.710 | 3.774 | 3.710 | 3.746 | 16,848 | +0.05(+1.49%) |
Mar 15, 2019 | 3.746 | 3.801 | 3.636 | 3.691 | 56,553 | -0.05(-1.23%) |
Mar 14, 2019 | 3.755 | 3.783 | 3.682 | 3.737 | 28,353 | -0.04(-0.97%) |
Mar 13, 2019 | 3.875 | 3.894 | 3.728 | 3.774 | 31,476 | -0.10(-2.60%) |
Mar 12, 2019 | 3.948 | 4.076 | 3.829 | 3.874 | 23,632 | -0.17(-4.30%) |
Mar 11, 2019 | 3.893 | 4.076 | 3.893 | 4.048 | 18,687 | +0.15(+3.76%) |
Mar 08, 2019 | 3.893 | 3.966 | 3.712 | 3.902 | 27,185 | +0.00(+0.00%) |
Mar 07, 2019 | 3.948 | 4.067 | 3.856 | 3.902 | 45,173 | -0.02(-0.47%) |
Mar 06, 2019 | 4.003 | 4.067 | 3.865 | 3.920 | 42,843 | -0.08(-2.06%) |
Mar 05, 2019 | 3.894 | 4.085 | 3.834 | 4.003 | 36,914 | +0.19(+5.05%) |
Mar 04, 2019 | 3.847 | 3.893 | 3.683 | 3.810 | 66,557 | +0.02(+0.48%) |
Mar 01, 2019 | 3.755 | 3.939 | 3.728 | 3.792 | 94,875 | +0.03(+0.73%) |
Feb 28, 2019 | 3.893 | 3.893 | 3.765 | 3.765 | 20,409 | -0.15(-3.75%) |
Feb 27, 2019 | 4.003 | 4.003 | 3.755 | 3.911 | 26,803 | -0.03(-0.70%) |
Feb 26, 2019 | 4.012 | 4.012 | 3.939 | 3.939 | 16,116 | -0.03(-0.69%) |
Feb 25, 2019 | 4.113 | 4.204 | 3.911 | 3.966 | 23,266 | -0.13(-3.13%) |
Feb 22, 2019 | 4.067 | 4.186 | 4.048 | 4.094 | 23,800 | +0.04(+0.90%) |
Feb 21, 2019 | 4.085 | 4.168 | 4.030 | 4.058 | 8,059 | -0.04(-0.89%) |
Feb 20, 2019 | 4.195 | 4.213 | 4.021 | 4.094 | 27,400 | -0.05(-1.32%) |
Feb 19, 2019 | 4.058 | 4.296 | 4.058 | 4.149 | 30,346 | +0.14(+3.42%) |
Feb 15, 2019 | 4.103 | 4.342 | 3.975 | 4.012 | 21,726 | -0.05(-1.35%) |
Feb 14, 2019 | 4.085 | 4.186 | 4.003 | 4.067 | 20,095 | -0.02(-0.45%) |
Feb 13, 2019 | 3.893 | 4.158 | 3.874 | 4.085 | 35,226 | +0.22(+5.69%) |
Feb 12, 2019 | 3.819 | 4.013 | 3.755 | 3.865 | 62,846 | -0.16(-3.87%) |
Feb 11, 2019 | 4.122 | 4.122 | 3.700 | 4.021 | 41,193 | +0.36(+9.75%) |
Feb 08, 2019 | 3.746 | 3.948 | 3.664 | 3.664 | 36,792 | -0.11(-2.91%) |
Feb 07, 2019 | 3.902 | 3.939 | 3.719 | 3.774 | 22,492 | -0.16(-4.19%) |
Feb 06, 2019 | 4.149 | 4.158 | 3.865 | 3.939 | 30,283 | -0.08(-2.05%) |
Feb 05, 2019 | 4.103 | 4.168 | 3.984 | 4.021 | 12,717 | -0.06(-1.57%) |
Feb 04, 2019 | 4.003 | 4.113 | 3.958 | 4.085 | 22,569 | +0.04(+0.91%) |