Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.980 | 5.080 | 4.800 | 4.850 | 14,398,241 | -0.13(-2.61%) |
Apr 29, 2019 | 4.890 | 5.050 | 4.870 | 4.980 | 15,183,977 | +0.06(+1.22%) |
Apr 26, 2019 | 4.850 | 4.930 | 4.770 | 4.920 | 11,891,300 | +0.02(+0.41%) |
Apr 25, 2019 | 5.010 | 5.150 | 4.850 | 4.900 | 21,530,532 | -0.10(-2.00%) |
Apr 24, 2019 | 4.790 | 5.010 | 4.750 | 5.000 | 20,380,748 | +0.17(+3.52%) |
Apr 23, 2019 | 4.820 | 4.920 | 4.730 | 4.830 | 15,054,225 | +0.05(+1.05%) |
Apr 22, 2019 | 4.740 | 4.810 | 4.620 | 4.780 | 12,889,948 | -0.01(-0.21%) |
Apr 18, 2019 | 4.530 | 4.920 | 4.440 | 4.790 | 31,206,500 | +0.20(+4.36%) |
Apr 17, 2019 | 4.610 | 4.720 | 4.510 | 4.590 | 30,458,792 | +0.14(+3.15%) |
Apr 16, 2019 | 4.800 | 4.810 | 4.430 | 4.450 | 46,255,664 | -0.30(-6.32%) |
Apr 15, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 27,457,380 | -0.24(-4.81%) |
Apr 12, 2019 | 5.030 | 5.060 | 4.950 | 4.990 | 15,561,200 | -0.02(-0.40%) |
Apr 11, 2019 | 5.000 | 5.090 | 4.970 | 5.010 | 17,611,992 | -0.04(-0.79%) |
Apr 10, 2019 | 5.060 | 5.110 | 4.960 | 5.050 | 25,941,732 | -0.03(-0.59%) |
Apr 09, 2019 | 5.280 | 5.280 | 5.060 | 5.080 | 32,559,240 | -0.22(-4.15%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.300 | 17,325,768 | -0.06(-1.12%) |
Apr 05, 2019 | 5.370 | 5.400 | 5.310 | 5.360 | 18,093,400 | +0.01(+0.19%) |
Apr 04, 2019 | 5.390 | 5.500 | 5.270 | 5.350 | 31,638,204 | +0.04(+0.75%) |
Apr 03, 2019 | 5.550 | 5.580 | 5.230 | 5.310 | 35,271,792 | -0.08(-1.48%) |
Apr 02, 2019 | 5.430 | 5.610 | 5.340 | 5.390 | 55,708,236 | +0.18(+3.45%) |
Apr 01, 2019 | 5.290 | 5.400 | 5.140 | 5.210 | 32,344,996 | +0.11(+2.16%) |
Mar 29, 2019 | 5.060 | 5.130 | 5.030 | 5.100 | 23,595,900 | +0.09(+1.80%) |
Mar 28, 2019 | 5.040 | 5.170 | 4.930 | 5.010 | 29,416,644 | +0.03(+0.60%) |
Mar 27, 2019 | 5.010 | 5.190 | 4.960 | 4.980 | 39,724,640 | +0.02(+0.40%) |
Mar 26, 2019 | 5.200 | 5.220 | 4.900 | 4.960 | 67,180,016 | -0.40(-7.46%) |
Mar 25, 2019 | 5.620 | 5.660 | 5.270 | 5.360 | 38,953,328 | -0.26(-4.63%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.600 | 5.620 | 24,956,400 | -0.22(-3.77%) |
Mar 21, 2019 | 5.750 | 5.950 | 5.740 | 5.840 | 21,320,524 | -0.01(-0.17%) |
Mar 20, 2019 | 6.020 | 6.030 | 5.710 | 5.850 | 39,040,496 | -0.11(-1.85%) |
Mar 19, 2019 | 5.750 | 6.030 | 5.730 | 5.960 | 54,472,920 | +0.21(+3.65%) |
Mar 18, 2019 | 5.690 | 5.950 | 5.440 | 5.750 | 76,449,648 | +0.04(+0.70%) |
Mar 15, 2019 | 6.120 | 6.130 | 5.710 | 5.710 | 85,776,896 | -0.32(-5.31%) |
Mar 14, 2019 | 6.630 | 6.640 | 6.000 | 6.030 | 58,915,712 | -0.50(-7.66%) |
Mar 13, 2019 | 6.320 | 6.770 | 6.240 | 6.530 | 41,709,108 | +0.14(+2.19%) |
Mar 12, 2019 | 6.620 | 6.640 | 6.370 | 6.390 | 41,564,712 | -0.20(-3.03%) |
Mar 11, 2019 | 6.950 | 6.980 | 6.550 | 6.590 | 62,482,612 | -0.47(-6.66%) |
Mar 08, 2019 | 7.020 | 7.200 | 6.850 | 7.060 | 32,040,500 | -0.03(-0.42%) |
Mar 07, 2019 | 7.810 | 7.950 | 7.000 | 7.090 | 52,396,940 | -0.92(-11.49%) |
Mar 06, 2019 | 8.260 | 8.720 | 8.000 | 8.010 | 73,296,256 | -1.06(-11.69%) |
Mar 05, 2019 | 9.800 | 10.63 | 9.070 | 9.070 | 51,349,816 | -0.71(-7.26%) |
Mar 04, 2019 | 10.32 | 10.37 | 9.150 | 9.780 | 43,529,344 | -0.28(-2.78%) |
Mar 01, 2019 | 9.820 | 10.20 | 9.730 | 10.06 | 32,409,400 | +0.49(+5.12%) |
Feb 28, 2019 | 9.850 | 9.930 | 9.460 | 9.570 | 26,408,116 | -0.28(-2.84%) |
Feb 27, 2019 | 10.15 | 10.25 | 9.330 | 9.850 | 53,184,160 | +0.06(+0.61%) |
Feb 26, 2019 | 9.160 | 10.64 | 8.820 | 9.790 | 105,693,024 | +0.64(+6.99%) |
Feb 25, 2019 | 9.040 | 9.150 | 8.600 | 9.150 | 52,093,748 | +0.98(+12.00%) |
Feb 22, 2019 | 7.920 | 8.220 | 7.750 | 8.170 | 26,600,300 | +0.42(+5.42%) |
Feb 21, 2019 | 7.700 | 7.730 | 7.430 | 7.750 | 7,976,743 | +0.13(+1.70%) |
Feb 20, 2019 | 7.260 | 7.770 | 7.260 | 7.620 | 21,478,966 | +0.36(+4.96%) |
Feb 19, 2019 | 7.400 | 7.430 | 7.210 | 7.260 | 9,945,448 | -0.15(-2.02%) |
Feb 15, 2019 | 7.550 | 7.640 | 7.255 | 7.410 | 15,620,100 | -0.07(-0.94%) |
Feb 14, 2019 | 7.700 | 7.780 | 7.420 | 7.480 | 14,713,927 | -0.01(-0.13%) |
Feb 13, 2019 | 7.520 | 7.680 | 7.390 | 7.490 | 10,854,065 | +0.05(+0.67%) |
Feb 12, 2019 | 7.350 | 7.570 | 7.140 | 7.440 | 13,231,806 | -0.02(-0.27%) |
Feb 11, 2019 | 7.670 | 7.770 | 7.380 | 7.460 | 9,730,032 | -0.21(-2.74%) |
Feb 08, 2019 | 8.000 | 8.000 | 7.280 | 7.670 | 21,709,300 | -0.37(-4.60%) |
Feb 07, 2019 | 8.280 | 8.370 | 7.800 | 8.040 | 23,167,252 | -0.36(-4.29%) |
Feb 06, 2019 | 7.950 | 8.590 | 7.830 | 8.400 | 33,349,700 | +0.52(+6.60%) |
Feb 05, 2019 | 7.710 | 7.960 | 7.610 | 7.880 | 9,021,592 | +0.03(+0.38%) |
Feb 04, 2019 | 7.960 | 7.980 | 7.740 | 7.850 | 8,579,822 | -0.05(-0.63%) |