Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.720 | 3.450 | 3.540 | 95,205 | -0.63(-15.11%) |
Apr 29, 2019 | 4.230 | 4.424 | 4.140 | 4.170 | 39,393 | +0.06(+1.46%) |
Apr 26, 2019 | 4.170 | 4.290 | 4.080 | 4.110 | 12,700 | -0.06(-1.44%) |
Apr 25, 2019 | 4.350 | 4.410 | 4.050 | 4.170 | 57,294 | -0.33(-7.33%) |
Apr 24, 2019 | 4.500 | 4.500 | 4.230 | 4.500 | 31,085 | +0.00(+0.00%) |
Apr 23, 2019 | 4.260 | 4.500 | 4.140 | 4.500 | 31,904 | +0.25(+5.97%) |
Apr 22, 2019 | 4.620 | 4.620 | 4.140 | 4.247 | 82,168 | -0.31(-6.87%) |
Apr 18, 2019 | 4.980 | 5.040 | 4.440 | 4.560 | 70,700 | -0.42(-8.43%) |
Apr 17, 2019 | 4.980 | 5.100 | 4.950 | 4.980 | 19,397 | +0.00(+0.00%) |
Apr 16, 2019 | 5.100 | 5.190 | 4.980 | 4.980 | 32,087 | -0.15(-2.92%) |
Apr 15, 2019 | 5.040 | 5.160 | 4.950 | 5.130 | 34,392 | +0.09(+1.79%) |
Apr 12, 2019 | 5.280 | 5.280 | 4.980 | 5.040 | 53,600 | -0.24(-4.55%) |
Apr 11, 2019 | 5.010 | 5.430 | 5.010 | 5.280 | 238,985 | +0.27(+5.39%) |
Apr 10, 2019 | 5.040 | 5.070 | 4.920 | 5.010 | 21,590 | +0.03(+0.60%) |
Apr 09, 2019 | 4.980 | 5.190 | 4.980 | 4.980 | 43,252 | -0.09(-1.78%) |
Apr 08, 2019 | 5.160 | 5.250 | 5.010 | 5.070 | 29,100 | -0.03(-0.59%) |
Apr 05, 2019 | 5.280 | 5.369 | 5.040 | 5.100 | 47,900 | -0.09(-1.73%) |
Apr 04, 2019 | 5.220 | 5.640 | 5.010 | 5.190 | 221,904 | +0.12(+2.37%) |
Apr 03, 2019 | 5.010 | 5.250 | 4.980 | 5.070 | 116,572 | +0.07(+1.49%) |
Apr 02, 2019 | 4.980 | 5.070 | 4.890 | 4.996 | 25,452 | +0.02(+0.31%) |
Apr 01, 2019 | 4.980 | 5.100 | 4.950 | 4.980 | 12,574 | +0.09(+1.84%) |
Mar 29, 2019 | 4.920 | 5.280 | 4.890 | 4.890 | 65,200 | +0.00(+0.00%) |
Mar 28, 2019 | 5.040 | 5.340 | 4.800 | 4.890 | 191,767 | +0.03(+0.62%) |
Mar 27, 2019 | 4.890 | 4.963 | 4.819 | 4.860 | 23,149 | -0.03(-0.61%) |
Mar 26, 2019 | 4.890 | 5.190 | 4.890 | 4.890 | 47,008 | -0.15(-2.98%) |
Mar 25, 2019 | 4.890 | 5.220 | 4.800 | 5.040 | 80,008 | +0.18(+3.70%) |
Mar 22, 2019 | 4.950 | 4.951 | 4.800 | 4.860 | 33,533 | -0.09(-1.82%) |
Mar 21, 2019 | 4.980 | 5.100 | 4.830 | 4.950 | 42,622 | -0.03(-0.60%) |
Mar 20, 2019 | 4.950 | 5.171 | 4.950 | 4.980 | 70,527 | +0.00(+0.00%) |
Mar 19, 2019 | 4.980 | 5.070 | 4.890 | 4.980 | 45,732 | +0.09(+1.84%) |
Mar 18, 2019 | 4.980 | 5.040 | 4.859 | 4.890 | 40,982 | -0.06(-1.21%) |
Mar 15, 2019 | 5.010 | 5.100 | 4.830 | 4.950 | 46,766 | -0.03(-0.60%) |
Mar 14, 2019 | 5.070 | 5.163 | 4.860 | 4.980 | 61,682 | -0.12(-2.35%) |
Mar 13, 2019 | 5.100 | 5.250 | 4.980 | 5.100 | 32,486 | +0.03(+0.59%) |
Mar 12, 2019 | 5.130 | 5.160 | 4.980 | 5.070 | 28,210 | -0.06(-1.17%) |
Mar 11, 2019 | 5.160 | 5.280 | 4.980 | 5.130 | 52,708 | +0.00(+0.00%) |
Mar 08, 2019 | 5.130 | 5.160 | 4.890 | 5.130 | 82,866 | +0.00(+0.00%) |
Mar 07, 2019 | 5.370 | 5.370 | 5.100 | 5.130 | 89,873 | -0.09(-1.72%) |
Mar 06, 2019 | 5.460 | 5.790 | 5.100 | 5.220 | 242,777 | -0.54(-9.38%) |
Mar 05, 2019 | 5.370 | 6.570 | 5.310 | 5.760 | 1,220,312 | +0.54(+10.34%) |
Mar 04, 2019 | 5.490 | 5.521 | 5.190 | 5.220 | 100,826 | +0.03(+0.58%) |
Mar 01, 2019 | 5.190 | 5.400 | 5.130 | 5.190 | 48,866 | +0.03(+0.58%) |
Feb 28, 2019 | 5.250 | 5.272 | 5.100 | 5.160 | 43,592 | -0.06(-1.15%) |
Feb 27, 2019 | 5.250 | 5.400 | 5.160 | 5.220 | 44,705 | -0.12(-2.25%) |
Feb 26, 2019 | 5.910 | 5.910 | 5.100 | 5.340 | 295,364 | -0.63(-10.55%) |
Feb 25, 2019 | 5.460 | 6.450 | 5.250 | 5.970 | 1,017,481 | +0.78(+15.03%) |
Feb 22, 2019 | 5.040 | 5.460 | 4.950 | 5.190 | 202,233 | +0.18(+3.59%) |
Feb 21, 2019 | 5.310 | 5.310 | 5.010 | 5.010 | 43,145 | -0.06(-1.18%) |
Feb 20, 2019 | 5.190 | 5.190 | 4.950 | 5.070 | 41,311 | -0.10(-1.95%) |
Feb 19, 2019 | 5.400 | 5.400 | 5.010 | 5.171 | 33,827 | -0.08(-1.51%) |
Feb 15, 2019 | 5.220 | 5.340 | 4.950 | 5.250 | 60,100 | +0.06(+1.16%) |
Feb 14, 2019 | 5.310 | 5.400 | 5.130 | 5.190 | 39,216 | -0.21(-3.89%) |
Feb 13, 2019 | 5.370 | 5.640 | 5.250 | 5.400 | 109,178 | +0.12(+2.27%) |
Feb 12, 2019 | 5.250 | 5.450 | 5.130 | 5.280 | 76,330 | +0.03(+0.57%) |
Feb 11, 2019 | 5.370 | 5.558 | 5.100 | 5.250 | 93,334 | -0.03(-0.57%) |
Feb 08, 2019 | 5.730 | 5.880 | 5.250 | 5.280 | 216,366 | -0.51(-8.81%) |
Feb 07, 2019 | 5.610 | 6.210 | 5.520 | 5.790 | 564,509 | +0.39(+7.22%) |
Feb 06, 2019 | 5.490 | 5.760 | 5.400 | 5.400 | 112,287 | -0.09(-1.64%) |
Feb 05, 2019 | 5.430 | 5.700 | 5.430 | 5.490 | 32,877 | +0.03(+0.55%) |
Feb 04, 2019 | 5.550 | 5.640 | 5.430 | 5.460 | 66,460 | -0.09(-1.62%) |