Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.012 | 4.012 | 3.981 | 3.989 | 91,009 | -0.01(-0.20%) |
May 30, 2019 | 4.004 | 4.004 | 3.989 | 3.997 | 80,562 | +0.00(+0.00%) |
May 29, 2019 | 3.989 | 4.012 | 3.973 | 3.997 | 180,657 | +0.01(+0.20%) |
May 28, 2019 | 3.981 | 3.997 | 3.973 | 3.989 | 143,129 | +0.02(+0.40%) |
May 24, 2019 | 3.949 | 3.973 | 3.934 | 3.973 | 137,913 | +0.04(+1.00%) |
May 23, 2019 | 3.949 | 3.965 | 3.918 | 3.934 | 183,431 | -0.01(-0.20%) |
May 22, 2019 | 3.957 | 3.965 | 3.942 | 3.942 | 120,346 | -0.02(-0.40%) |
May 21, 2019 | 3.989 | 3.989 | 3.942 | 3.957 | 122,752 | -0.02(-0.40%) |
May 20, 2019 | 3.989 | 3.989 | 3.949 | 3.973 | 172,294 | +0.01(+0.20%) |
May 17, 2019 | 4.012 | 4.012 | 3.957 | 3.965 | 237,057 | -0.04(-0.98%) |
May 16, 2019 | 4.028 | 4.028 | 3.997 | 4.004 | 112,186 | -0.02(-0.39%) |
May 15, 2019 | 4.044 | 4.052 | 4.020 | 4.020 | 70,672 | -0.02(-0.39%) |
May 14, 2019 | 4.083 | 4.083 | 4.028 | 4.036 | 82,338 | -0.03(-0.75%) |
May 13, 2019 | 4.067 | 4.082 | 4.059 | 4.067 | 100,806 | -0.01(-0.19%) |
May 10, 2019 | 4.074 | 4.074 | 4.067 | 4.074 | 84,998 | +0.01(+0.19%) |
May 09, 2019 | 4.074 | 4.074 | 4.059 | 4.067 | 56,259 | +0.00(+0.00%) |
May 08, 2019 | 4.074 | 4.074 | 4.059 | 4.067 | 36,083 | +0.01(+0.19%) |
May 07, 2019 | 4.059 | 4.061 | 4.043 | 4.059 | 68,954 | +0.02(+0.39%) |
May 06, 2019 | 4.051 | 4.067 | 4.035 | 4.043 | 79,353 | +0.00(+0.00%) |
May 03, 2019 | 4.051 | 4.051 | 4.027 | 4.043 | 52,581 | +0.01(+0.19%) |
May 02, 2019 | 4.067 | 4.067 | 4.035 | 4.035 | 56,611 | -0.02(-0.58%) |
May 01, 2019 | 4.059 | 4.067 | 4.059 | 4.059 | 87,079 | +0.01(+0.19%) |
Apr 30, 2019 | 4.067 | 4.067 | 4.051 | 4.051 | 91,160 | -0.02(-0.39%) |
Apr 29, 2019 | 4.067 | 4.067 | 4.051 | 4.067 | 31,201 | +0.02(+0.39%) |
Apr 26, 2019 | 4.106 | 4.106 | 4.043 | 4.051 | 127,114 | -0.05(-1.34%) |
Apr 25, 2019 | 4.106 | 4.106 | 4.090 | 4.106 | 45,045 | +0.02(+0.38%) |
Apr 24, 2019 | 4.090 | 4.106 | 4.074 | 4.090 | 77,003 | -0.01(-0.19%) |
Apr 23, 2019 | 4.051 | 4.153 | 4.051 | 4.098 | 162,048 | +0.07(+1.75%) |
Apr 22, 2019 | 4.043 | 4.043 | 4.012 | 4.027 | 58,779 | +0.02(+0.39%) |
Apr 18, 2019 | 4.012 | 4.027 | 4.012 | 4.012 | 89,465 | +0.00(+0.00%) |
Apr 17, 2019 | 4.012 | 4.027 | 4.012 | 4.012 | 67,734 | -0.01(-0.19%) |
Apr 16, 2019 | 4.035 | 4.051 | 4.012 | 4.020 | 90,063 | -0.01(-0.35%) |
Apr 15, 2019 | 4.034 | 4.049 | 4.026 | 4.034 | 150,417 | +0.01(+0.19%) |
Apr 12, 2019 | 4.049 | 4.057 | 4.026 | 4.026 | 47,294 | -0.01(-0.19%) |
Apr 11, 2019 | 4.049 | 4.096 | 4.018 | 4.034 | 94,634 | -0.02(-0.58%) |
Apr 10, 2019 | 4.034 | 4.088 | 4.034 | 4.057 | 96,987 | +0.01(+0.19%) |
Apr 09, 2019 | 4.026 | 4.057 | 4.026 | 4.049 | 72,075 | +0.03(+0.68%) |
Apr 08, 2019 | 4.041 | 4.112 | 4.022 | 4.022 | 90,083 | +0.00(+0.10%) |
Apr 05, 2019 | 4.041 | 4.096 | 4.018 | 4.018 | 51,011 | -0.02(-0.39%) |
Apr 04, 2019 | 4.080 | 4.080 | 4.020 | 4.034 | 30,866 | -0.02(-0.58%) |
Apr 03, 2019 | 4.057 | 4.120 | 4.018 | 4.057 | 265,487 | +0.02(+0.39%) |
Apr 02, 2019 | 3.995 | 4.085 | 3.995 | 4.041 | 212,431 | +0.05(+1.37%) |
Apr 01, 2019 | 3.979 | 4.018 | 3.971 | 3.987 | 221,531 | +0.00(+0.00%) |
Mar 29, 2019 | 3.979 | 4.002 | 3.971 | 3.987 | 90,616 | +0.02(+0.39%) |
Mar 28, 2019 | 3.956 | 3.971 | 3.948 | 3.971 | 54,407 | +0.02(+0.39%) |
Mar 27, 2019 | 3.924 | 4.022 | 3.924 | 3.956 | 187,781 | +0.01(+0.20%) |
Mar 26, 2019 | 3.924 | 3.948 | 3.909 | 3.948 | 73,003 | +0.02(+0.60%) |
Mar 25, 2019 | 3.924 | 3.932 | 3.917 | 3.924 | 83,333 | +0.01(+0.20%) |
Mar 22, 2019 | 3.901 | 3.917 | 3.901 | 3.917 | 98,050 | +0.03(+0.80%) |
Mar 21, 2019 | 3.893 | 3.909 | 3.885 | 3.885 | 84,455 | +0.00(+0.00%) |
Mar 20, 2019 | 3.909 | 3.909 | 3.885 | 3.885 | 81,371 | -0.02(-0.60%) |
Mar 19, 2019 | 3.893 | 3.909 | 3.885 | 3.909 | 102,194 | +0.03(+0.80%) |
Mar 18, 2019 | 3.885 | 3.893 | 3.870 | 3.878 | 87,760 | +0.00(+0.00%) |
Mar 15, 2019 | 3.901 | 3.901 | 3.862 | 3.878 | 100,742 | -0.01(-0.20%) |
Mar 14, 2019 | 3.924 | 3.924 | 3.878 | 3.885 | 51,597 | -0.01(-0.20%) |
Mar 13, 2019 | 3.901 | 3.901 | 3.885 | 3.893 | 47,487 | +0.01(+0.20%) |
Mar 12, 2019 | 3.932 | 3.932 | 3.885 | 3.885 | 72,339 | -0.02(-0.61%) |
Mar 11, 2019 | 3.892 | 3.915 | 3.892 | 3.909 | 65,178 | -0.01(-0.15%) |
Mar 08, 2019 | 3.884 | 3.915 | 3.876 | 3.915 | 93,589 | +0.02(+0.60%) |
Mar 07, 2019 | 3.900 | 3.900 | 3.876 | 3.892 | 115,941 | +0.00(+0.00%) |
Mar 06, 2019 | 3.876 | 3.900 | 3.868 | 3.892 | 124,522 | +0.02(+0.40%) |
Mar 05, 2019 | 3.900 | 3.900 | 3.861 | 3.876 | 74,944 | +0.00(+0.00%) |
Mar 04, 2019 | 3.923 | 3.938 | 3.876 | 3.876 | 109,429 | -0.05(-1.19%) |