Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.492 | 4.505 | 4.452 | 4.479 | 218,347 | -0.01(-0.29%) |
May 30, 2019 | 4.485 | 4.518 | 4.479 | 4.492 | 170,940 | -0.01(-0.15%) |
May 29, 2019 | 4.531 | 4.538 | 4.485 | 4.498 | 183,778 | -0.05(-1.01%) |
May 28, 2019 | 4.597 | 4.597 | 4.525 | 4.544 | 212,222 | -0.04(-0.86%) |
May 24, 2019 | 4.544 | 4.604 | 4.544 | 4.584 | 221,540 | +0.05(+1.01%) |
May 23, 2019 | 4.571 | 4.591 | 4.525 | 4.538 | 251,291 | -0.03(-0.72%) |
May 22, 2019 | 4.577 | 4.591 | 4.551 | 4.571 | 154,298 | -0.03(-0.57%) |
May 21, 2019 | 4.577 | 4.604 | 4.551 | 4.597 | 183,259 | +0.05(+1.01%) |
May 20, 2019 | 4.512 | 4.591 | 4.512 | 4.551 | 166,861 | +0.04(+0.87%) |
May 17, 2019 | 4.505 | 4.538 | 4.505 | 4.512 | 122,706 | -0.01(-0.29%) |
May 16, 2019 | 4.505 | 4.571 | 4.505 | 4.525 | 271,515 | -0.03(-0.72%) |
May 15, 2019 | 4.498 | 4.571 | 4.485 | 4.558 | 137,551 | +0.08(+1.76%) |
May 14, 2019 | 4.479 | 4.539 | 4.466 | 4.479 | 240,648 | +0.03(+0.59%) |
May 13, 2019 | 4.492 | 4.505 | 4.453 | 4.453 | 200,678 | -0.05(-1.02%) |
May 10, 2019 | 4.446 | 4.505 | 4.446 | 4.498 | 169,251 | +0.05(+1.17%) |
May 09, 2019 | 4.413 | 4.472 | 4.413 | 4.446 | 135,133 | +0.01(+0.15%) |
May 08, 2019 | 4.374 | 4.457 | 4.374 | 4.440 | 164,422 | +0.05(+1.19%) |
May 07, 2019 | 4.426 | 4.433 | 4.374 | 4.387 | 226,149 | -0.05(-1.18%) |
May 06, 2019 | 4.479 | 4.485 | 4.315 | 4.440 | 512,838 | -0.08(-1.88%) |
May 03, 2019 | 4.518 | 4.531 | 4.498 | 4.524 | 117,174 | +0.02(+0.43%) |
May 02, 2019 | 4.524 | 4.544 | 4.498 | 4.505 | 177,573 | -0.02(-0.43%) |
May 01, 2019 | 4.544 | 4.570 | 4.518 | 4.524 | 289,109 | -0.06(-1.28%) |
Apr 30, 2019 | 4.551 | 4.583 | 4.544 | 4.583 | 106,519 | +0.02(+0.43%) |
Apr 29, 2019 | 4.551 | 4.564 | 4.537 | 4.564 | 113,714 | +0.02(+0.43%) |
Apr 26, 2019 | 4.590 | 4.616 | 4.537 | 4.544 | 288,110 | -0.06(-1.28%) |
Apr 25, 2019 | 4.551 | 4.616 | 4.524 | 4.603 | 305,699 | +0.05(+1.00%) |
Apr 24, 2019 | 4.544 | 4.570 | 4.536 | 4.557 | 174,536 | +0.03(+0.58%) |
Apr 23, 2019 | 4.537 | 4.564 | 4.511 | 4.531 | 210,824 | +0.03(+0.58%) |
Apr 22, 2019 | 4.498 | 4.564 | 4.498 | 4.505 | 151,712 | +0.01(+0.15%) |
Apr 18, 2019 | 4.498 | 4.530 | 4.498 | 4.498 | 130,193 | +0.00(+0.00%) |
Apr 17, 2019 | 4.511 | 4.531 | 4.498 | 4.498 | 132,364 | -0.02(-0.43%) |
Apr 16, 2019 | 4.498 | 4.537 | 4.498 | 4.518 | 195,171 | -0.01(-0.29%) |
Apr 15, 2019 | 4.551 | 4.590 | 4.531 | 4.531 | 177,453 | -0.03(-0.72%) |
Apr 12, 2019 | 4.583 | 4.629 | 4.524 | 4.564 | 149,646 | +0.00(+0.00%) |
Apr 11, 2019 | 4.538 | 4.570 | 4.528 | 4.564 | 163,202 | +0.04(+0.86%) |
Apr 10, 2019 | 4.525 | 4.567 | 4.505 | 4.525 | 151,379 | -0.01(-0.14%) |
Apr 09, 2019 | 4.538 | 4.570 | 4.518 | 4.531 | 169,006 | -0.03(-0.57%) |
Apr 08, 2019 | 4.538 | 4.570 | 4.512 | 4.557 | 207,097 | +0.05(+1.15%) |
Apr 05, 2019 | 4.499 | 4.543 | 4.492 | 4.505 | 177,558 | +0.01(+0.29%) |
Apr 04, 2019 | 4.551 | 4.570 | 4.492 | 4.492 | 268,676 | -0.10(-2.12%) |
Apr 03, 2019 | 4.570 | 4.602 | 4.512 | 4.590 | 376,492 | +0.03(+0.71%) |
Apr 02, 2019 | 4.518 | 4.577 | 4.486 | 4.557 | 256,275 | +0.03(+0.72%) |
Apr 01, 2019 | 4.518 | 4.525 | 4.473 | 4.525 | 154,497 | +0.02(+0.43%) |
Mar 29, 2019 | 4.492 | 4.512 | 4.473 | 4.505 | 127,885 | +0.01(+0.14%) |
Mar 28, 2019 | 4.473 | 4.512 | 4.460 | 4.499 | 123,856 | +0.03(+0.58%) |
Mar 27, 2019 | 4.479 | 4.512 | 4.466 | 4.473 | 150,653 | -0.03(-0.58%) |
Mar 26, 2019 | 4.492 | 4.518 | 4.454 | 4.499 | 158,397 | +0.05(+1.02%) |
Mar 25, 2019 | 4.486 | 4.486 | 4.453 | 4.453 | 129,821 | -0.01(-0.29%) |
Mar 22, 2019 | 4.460 | 4.496 | 4.441 | 4.466 | 272,431 | +0.01(+0.15%) |
Mar 21, 2019 | 4.486 | 4.490 | 4.442 | 4.460 | 149,988 | -0.03(-0.72%) |
Mar 20, 2019 | 4.376 | 4.492 | 4.375 | 4.492 | 418,891 | +0.15(+3.43%) |
Mar 19, 2019 | 4.343 | 4.376 | 4.343 | 4.343 | 121,114 | +0.01(+0.15%) |
Mar 18, 2019 | 4.414 | 4.440 | 4.330 | 4.337 | 245,246 | -0.10(-2.19%) |
Mar 15, 2019 | 4.473 | 4.473 | 4.402 | 4.434 | 162,594 | -0.03(-0.58%) |
Mar 14, 2019 | 4.427 | 4.473 | 4.420 | 4.460 | 146,454 | +0.01(+0.15%) |
Mar 13, 2019 | 4.466 | 4.473 | 4.441 | 4.453 | 169,667 | -0.02(-0.43%) |
Mar 12, 2019 | 4.460 | 4.473 | 4.434 | 4.473 | 128,022 | +0.03(+0.58%) |
Mar 11, 2019 | 4.408 | 4.447 | 4.381 | 4.447 | 276,466 | +0.07(+1.62%) |
Mar 08, 2019 | 4.357 | 4.376 | 4.350 | 4.376 | 140,159 | +0.01(+0.15%) |
Mar 07, 2019 | 4.338 | 4.389 | 4.312 | 4.370 | 132,674 | +0.04(+0.89%) |
Mar 06, 2019 | 4.325 | 4.331 | 4.317 | 4.331 | 91,655 | +0.01(+0.30%) |
Mar 05, 2019 | 4.338 | 4.338 | 4.312 | 4.318 | 86,630 | +0.01(+0.15%) |
Mar 04, 2019 | 4.350 | 4.350 | 4.312 | 4.312 | 111,364 | -0.03(-0.59%) |