Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.260 | 5.290 | 5.160 | 5.260 | 932,269 | +0.01(+0.19%) |
Apr 29, 2019 | 5.180 | 5.520 | 5.170 | 5.250 | 2,564,209 | +0.10(+1.94%) |
Apr 26, 2019 | 5.110 | 5.200 | 5.040 | 5.150 | 836,000 | +0.04(+0.78%) |
Apr 25, 2019 | 5.130 | 5.170 | 5.020 | 5.110 | 797,976 | -0.02(-0.39%) |
Apr 24, 2019 | 5.060 | 5.200 | 5.030 | 5.130 | 952,399 | +0.04(+0.79%) |
Apr 23, 2019 | 5.270 | 5.430 | 5.080 | 5.090 | 1,478,623 | -0.18(-3.42%) |
Apr 22, 2019 | 5.070 | 5.300 | 5.030 | 5.270 | 1,902,060 | +0.20(+3.94%) |
Apr 18, 2019 | 5.200 | 5.400 | 4.940 | 5.070 | 2,888,900 | -0.07(-1.36%) |
Apr 17, 2019 | 4.700 | 5.270 | 4.700 | 5.140 | 4,920,726 | +0.45(+9.59%) |
Apr 16, 2019 | 4.560 | 4.900 | 4.560 | 4.690 | 2,110,785 | +0.13(+2.85%) |
Apr 15, 2019 | 5.010 | 5.080 | 4.540 | 4.560 | 5,217,470 | +0.34(+8.06%) |
Apr 12, 2019 | 4.200 | 4.280 | 4.140 | 4.220 | 436,000 | +0.06(+1.44%) |
Apr 11, 2019 | 4.280 | 4.302 | 4.123 | 4.160 | 604,522 | -0.13(-3.03%) |
Apr 10, 2019 | 4.190 | 4.380 | 4.180 | 4.290 | 646,419 | +0.11(+2.63%) |
Apr 09, 2019 | 4.300 | 4.312 | 4.175 | 4.180 | 818,570 | -0.14(-3.24%) |
Apr 08, 2019 | 4.360 | 4.432 | 4.245 | 4.320 | 788,353 | -0.07(-1.59%) |
Apr 05, 2019 | 4.390 | 4.420 | 4.300 | 4.390 | 467,600 | +0.03(+0.69%) |
Apr 04, 2019 | 4.480 | 4.530 | 4.320 | 4.360 | 728,715 | -0.13(-2.90%) |
Apr 03, 2019 | 4.690 | 4.720 | 4.450 | 4.490 | 676,967 | -0.15(-3.23%) |
Apr 02, 2019 | 4.750 | 4.750 | 4.560 | 4.640 | 544,177 | -0.11(-2.32%) |
Apr 01, 2019 | 4.540 | 4.850 | 4.490 | 4.750 | 1,066,046 | +0.26(+5.79%) |
Mar 29, 2019 | 4.460 | 4.565 | 4.410 | 4.490 | 993,500 | +0.05(+1.13%) |
Mar 28, 2019 | 4.530 | 4.570 | 4.400 | 4.440 | 985,680 | -0.10(-2.20%) |
Mar 27, 2019 | 4.680 | 4.710 | 4.450 | 4.540 | 690,910 | -0.11(-2.37%) |
Mar 26, 2019 | 4.610 | 4.735 | 4.610 | 4.650 | 623,977 | +0.08(+1.75%) |
Mar 25, 2019 | 4.660 | 4.710 | 4.530 | 4.570 | 673,084 | -0.10(-2.14%) |
Mar 22, 2019 | 4.800 | 4.855 | 4.660 | 4.670 | 640,700 | -0.15(-3.11%) |
Mar 21, 2019 | 4.830 | 5.010 | 4.760 | 4.820 | 770,179 | -0.01(-0.21%) |
Mar 20, 2019 | 4.960 | 5.020 | 4.670 | 4.830 | 924,966 | -0.16(-3.21%) |
Mar 19, 2019 | 5.100 | 5.120 | 4.870 | 4.990 | 1,193,793 | -0.06(-1.19%) |
Mar 18, 2019 | 4.910 | 5.050 | 4.860 | 5.050 | 1,646,006 | +0.14(+2.85%) |
Mar 15, 2019 | 4.940 | 4.950 | 4.511 | 4.910 | 1,870,800 | +0.01(+0.20%) |
Mar 14, 2019 | 4.850 | 4.930 | 4.730 | 4.900 | 815,968 | +0.07(+1.45%) |
Mar 13, 2019 | 4.790 | 4.870 | 4.680 | 4.830 | 740,944 | +0.05(+1.05%) |
Mar 12, 2019 | 4.900 | 4.950 | 4.760 | 4.780 | 928,047 | -0.12(-2.45%) |
Mar 11, 2019 | 4.570 | 4.900 | 4.570 | 4.900 | 1,230,746 | +0.33(+7.22%) |
Mar 08, 2019 | 4.530 | 4.670 | 4.465 | 4.570 | 652,900 | -0.03(-0.65%) |
Mar 07, 2019 | 4.650 | 4.670 | 4.470 | 4.600 | 748,774 | -0.04(-0.86%) |
Mar 06, 2019 | 4.600 | 4.720 | 4.520 | 4.640 | 859,959 | +0.02(+0.43%) |
Mar 05, 2019 | 4.520 | 4.640 | 4.490 | 4.620 | 848,606 | +0.09(+1.99%) |
Mar 04, 2019 | 4.580 | 4.620 | 4.320 | 4.530 | 895,696 | -0.04(-0.88%) |
Mar 01, 2019 | 4.670 | 4.710 | 4.300 | 4.570 | 1,319,000 | -0.02(-0.44%) |
Feb 28, 2019 | 4.370 | 4.690 | 4.270 | 4.590 | 2,825,978 | +0.21(+4.79%) |
Feb 27, 2019 | 4.240 | 4.560 | 4.240 | 4.380 | 1,719,275 | +0.10(+2.34%) |
Feb 26, 2019 | 4.070 | 4.320 | 4.000 | 4.280 | 1,651,736 | +0.21(+5.16%) |
Feb 25, 2019 | 4.210 | 4.300 | 4.070 | 4.070 | 1,822,030 | -0.11(-2.63%) |
Feb 22, 2019 | 4.000 | 4.250 | 3.870 | 4.180 | 1,679,200 | +0.25(+6.36%) |
Feb 21, 2019 | 3.920 | 4.290 | 3.820 | 3.930 | 3,599,107 | -0.32(-7.53%) |
Feb 20, 2019 | 4.170 | 4.370 | 4.010 | 4.250 | 3,548,559 | +0.16(+3.91%) |
Feb 19, 2019 | 3.790 | 4.190 | 3.780 | 4.090 | 2,316,054 | +0.31(+8.20%) |
Feb 15, 2019 | 3.770 | 3.915 | 3.700 | 3.780 | 1,054,000 | +0.02(+0.53%) |
Feb 14, 2019 | 3.610 | 3.940 | 3.580 | 3.760 | 2,031,171 | +0.15(+4.16%) |
Feb 13, 2019 | 3.730 | 3.730 | 3.600 | 3.610 | 2,203,427 | -0.08(-2.17%) |
Feb 12, 2019 | 3.750 | 3.750 | 3.600 | 3.690 | 1,263,637 | -0.05(-1.34%) |
Feb 11, 2019 | 3.820 | 3.820 | 3.640 | 3.740 | 614,252 | -0.06(-1.58%) |
Feb 08, 2019 | 4.070 | 4.080 | 3.680 | 3.800 | 2,365,800 | -0.29(-7.09%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.030 | 4.090 | 949,087 | -0.10(-2.39%) |
Feb 06, 2019 | 4.160 | 4.280 | 4.020 | 4.190 | 1,861,571 | +0.02(+0.48%) |
Feb 05, 2019 | 4.240 | 4.250 | 4.080 | 4.170 | 1,232,457 | -0.07(-1.65%) |
Feb 04, 2019 | 4.200 | 4.440 | 4.120 | 4.240 | 3,646,421 | +0.08(+1.92%) |