Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.040 | 4.070 | 3.990 | 4.000 | 139,030 | -0.05(-1.23%) |
Apr 29, 2019 | 4.060 | 4.060 | 3.970 | 4.050 | 158,682 | -0.01(-0.25%) |
Apr 26, 2019 | 4.120 | 4.120 | 4.030 | 4.060 | 425,329 | -0.07(-1.69%) |
Apr 25, 2019 | 4.140 | 4.160 | 4.120 | 4.130 | 121,347 | -0.02(-0.48%) |
Apr 24, 2019 | 4.200 | 4.200 | 4.130 | 4.150 | 341,449 | -0.04(-0.95%) |
Apr 23, 2019 | 4.230 | 4.240 | 4.170 | 4.190 | 435,962 | -0.03(-0.71%) |
Apr 22, 2019 | 4.140 | 4.300 | 4.140 | 4.220 | 128,823 | +0.10(+2.43%) |
Apr 18, 2019 | 4.120 | 4.120 | 4.120 | 0 | -0.18(-4.19%) | |
Apr 17, 2019 | 4.310 | 4.320 | 4.240 | 4.300 | 266,089 | -0.01(-0.23%) |
Apr 16, 2019 | 4.330 | 4.330 | 4.270 | 4.310 | 82,907 | -0.03(-0.69%) |
Apr 15, 2019 | 4.290 | 4.360 | 4.270 | 4.340 | 165,073 | +0.04(+0.93%) |
Apr 12, 2019 | 4.410 | 4.440 | 4.270 | 4.300 | 948,311 | -0.10(-2.27%) |
Apr 11, 2019 | 4.350 | 4.440 | 4.340 | 4.400 | 243,102 | +0.00(+0.00%) |
Apr 10, 2019 | 4.420 | 4.440 | 4.400 | 4.400 | 360,410 | -0.02(-0.45%) |
Apr 09, 2019 | 4.430 | 4.440 | 4.380 | 4.420 | 798,619 | +0.00(+0.00%) |
Apr 08, 2019 | 4.430 | 4.500 | 4.420 | 4.420 | 336,936 | -0.02(-0.45%) |
Apr 05, 2019 | 4.420 | 4.460 | 4.390 | 4.440 | 227,521 | +0.00(+0.00%) |
Apr 04, 2019 | 4.470 | 4.470 | 4.420 | 4.440 | 88,194 | -0.02(-0.45%) |
Apr 03, 2019 | 4.500 | 4.500 | 4.460 | 4.460 | 69,922 | -0.03(-0.67%) |
Apr 02, 2019 | 4.530 | 4.530 | 4.460 | 4.490 | 445,943 | -0.04(-0.88%) |
Apr 01, 2019 | 4.540 | 4.550 | 4.450 | 4.530 | 159,660 | -0.01(-0.22%) |
Mar 29, 2019 | 4.580 | 4.580 | 4.520 | 4.540 | 151,394 | -0.03(-0.66%) |
Mar 28, 2019 | 4.520 | 4.580 | 4.500 | 4.570 | 327,961 | +0.05(+1.11%) |
Mar 27, 2019 | 4.440 | 4.560 | 4.400 | 4.520 | 215,850 | +0.08(+1.80%) |
Mar 26, 2019 | 4.480 | 4.500 | 4.390 | 4.440 | 475,045 | -0.01(-0.22%) |
Mar 25, 2019 | 4.520 | 4.560 | 4.430 | 4.450 | 593,700 | -0.08(-1.77%) |
Mar 22, 2019 | 4.700 | 4.700 | 4.520 | 4.530 | 463,881 | -0.01(-0.22%) |
Mar 21, 2019 | 4.570 | 4.610 | 4.480 | 4.540 | 319,122 | -0.04(-0.87%) |
Mar 20, 2019 | 4.580 | 4.590 | 4.540 | 4.580 | 349,243 | +0.00(+0.00%) |
Mar 19, 2019 | 4.610 | 4.630 | 4.570 | 4.580 | 57,535 | -0.01(-0.22%) |
Mar 18, 2019 | 4.570 | 4.640 | 4.560 | 4.590 | 548,216 | +0.03(+0.66%) |
Mar 15, 2019 | 4.590 | 4.620 | 4.540 | 4.560 | 262,127 | -0.02(-0.44%) |
Mar 14, 2019 | 4.550 | 4.600 | 4.540 | 4.580 | 97,728 | +0.03(+0.66%) |
Mar 13, 2019 | 4.550 | 4.590 | 4.520 | 4.550 | 126,654 | -0.01(-0.22%) |
Mar 12, 2019 | 4.590 | 4.620 | 4.560 | 4.560 | 364,681 | -0.03(-0.65%) |
Mar 11, 2019 | 4.530 | 4.610 | 4.530 | 4.590 | 604,179 | +0.05(+1.10%) |
Mar 08, 2019 | 4.510 | 4.550 | 4.470 | 4.540 | 161,077 | +0.00(+0.00%) |
Mar 07, 2019 | 4.530 | 4.550 | 4.530 | 4.540 | 211,407 | -0.01(-0.22%) |
Mar 06, 2019 | 4.570 | 4.590 | 4.530 | 4.550 | 403,566 | -0.03(-0.66%) |
Mar 05, 2019 | 4.610 | 4.640 | 4.570 | 4.580 | 223,924 | -0.02(-0.43%) |
Mar 04, 2019 | 4.560 | 4.640 | 4.520 | 4.600 | 253,687 | +0.04(+0.88%) |
Mar 01, 2019 | 4.440 | 4.560 | 4.440 | 4.560 | 3,292,185 | +0.10(+2.24%) |
Feb 28, 2019 | 4.340 | 4.500 | 4.340 | 4.460 | 401,873 | +0.13(+3.00%) |
Feb 27, 2019 | 4.310 | 4.380 | 4.310 | 4.330 | 124,066 | -0.02(-0.46%) |
Feb 26, 2019 | 4.260 | 4.380 | 4.240 | 4.350 | 192,290 | +0.10(+2.35%) |
Feb 25, 2019 | 4.260 | 4.270 | 4.240 | 4.250 | 92,843 | -0.02(-0.47%) |
Feb 22, 2019 | 4.280 | 4.280 | 4.210 | 4.270 | 878,879 | +0.00(+0.00%) |
Feb 21, 2019 | 4.290 | 4.300 | 4.250 | 4.270 | 576,112 | -0.02(-0.47%) |
Feb 20, 2019 | 4.260 | 4.300 | 4.260 | 4.290 | 187,646 | +0.01(+0.23%) |
Feb 19, 2019 | 4.250 | 4.310 | 4.250 | 4.280 | 88,983 | +0.02(+0.47%) |
Feb 15, 2019 | 4.260 | 4.260 | 4.260 | 0 | +0.01(+0.24%) | |
Feb 14, 2019 | 4.240 | 4.270 | 4.220 | 4.250 | 36,256 | +0.01(+0.24%) |
Feb 13, 2019 | 4.230 | 4.270 | 4.190 | 4.240 | 112,425 | +0.00(+0.00%) |
Feb 12, 2019 | 4.270 | 4.270 | 4.220 | 4.240 | 27,367 | +0.00(+0.00%) |
Feb 11, 2019 | 4.230 | 4.290 | 4.210 | 4.240 | 176,294 | -0.02(-0.47%) |
Feb 08, 2019 | 4.330 | 4.350 | 4.210 | 4.260 | 64,502 | -0.07(-1.62%) |
Feb 07, 2019 | 4.370 | 4.370 | 4.310 | 4.330 | 39,768 | -0.04(-0.92%) |
Feb 06, 2019 | 4.350 | 4.390 | 4.340 | 4.370 | 137,687 | +0.00(+0.00%) |
Feb 05, 2019 | 4.340 | 4.380 | 4.310 | 4.370 | 195,762 | +0.03(+0.69%) |
Feb 04, 2019 | 4.330 | 4.340 | 4.290 | 4.340 | 116,003 | +0.00(+0.00%) |