Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.024 | 4.104 | 4.024 | 4.094 | 5,334 | +0.06(+1.48%) |
May 30, 2019 | 4.074 | 4.114 | 3.983 | 4.034 | 3,040 | +0.02(+0.50%) |
May 29, 2019 | 4.074 | 4.183 | 3.974 | 4.014 | 43,384 | -0.10(-2.42%) |
May 28, 2019 | 4.223 | 4.253 | 4.084 | 4.114 | 23,103 | -0.07(-1.66%) |
May 24, 2019 | 4.074 | 4.213 | 4.074 | 4.183 | 4,428 | +0.10(+2.43%) |
May 23, 2019 | 4.203 | 4.203 | 4.074 | 4.084 | 12,583 | -0.10(-2.38%) |
May 22, 2019 | 4.123 | 4.213 | 4.074 | 4.183 | 68,303 | +0.09(+2.18%) |
May 21, 2019 | 4.044 | 4.298 | 4.044 | 4.094 | 64,128 | -0.25(-5.72%) |
May 20, 2019 | 4.322 | 4.412 | 4.292 | 4.342 | 12,403 | +0.11(+2.58%) |
May 17, 2019 | 4.199 | 4.372 | 4.199 | 4.233 | 2,818 | -0.04(-0.93%) |
May 16, 2019 | 4.362 | 4.372 | 4.223 | 4.273 | 12,013 | +0.08(+1.90%) |
May 15, 2019 | 4.223 | 4.342 | 4.193 | 4.193 | 23,032 | +0.00(+0.00%) |
May 14, 2019 | 4.352 | 4.422 | 4.173 | 4.193 | 20,937 | -0.15(-3.43%) |
May 13, 2019 | 4.422 | 4.491 | 4.340 | 4.342 | 27,659 | -0.13(-2.89%) |
May 10, 2019 | 4.431 | 4.471 | 4.392 | 4.471 | 12,781 | +0.06(+1.35%) |
May 09, 2019 | 4.372 | 4.460 | 4.372 | 4.412 | 3,102 | +0.04(+0.91%) |
May 08, 2019 | 4.412 | 4.464 | 4.372 | 4.372 | 6,094 | -0.01(-0.23%) |
May 07, 2019 | 4.372 | 4.441 | 4.372 | 4.382 | 12,487 | +0.00(+0.00%) |
May 06, 2019 | 4.431 | 4.491 | 4.374 | 4.382 | 7,567 | +0.04(+0.92%) |
May 03, 2019 | 4.461 | 4.551 | 4.342 | 4.342 | 18,820 | -0.08(-1.80%) |
May 02, 2019 | 4.412 | 4.571 | 4.392 | 4.422 | 7,273 | -0.03(-0.67%) |
May 01, 2019 | 4.372 | 4.505 | 4.372 | 4.451 | 3,781 | +0.09(+2.05%) |
Apr 30, 2019 | 4.498 | 4.498 | 4.362 | 4.362 | 21,813 | +0.02(+0.46%) |
Apr 29, 2019 | 4.491 | 4.501 | 4.332 | 4.342 | 12,798 | -0.10(-2.24%) |
Apr 26, 2019 | 4.471 | 4.521 | 4.422 | 4.441 | 2,516 | -0.02(-0.45%) |
Apr 25, 2019 | 4.471 | 4.556 | 4.424 | 4.461 | 5,016 | -0.01(-0.22%) |
Apr 24, 2019 | 4.600 | 4.670 | 4.471 | 4.471 | 18,160 | -0.18(-3.85%) |
Apr 23, 2019 | 4.513 | 4.650 | 4.513 | 4.650 | 19,043 | +0.10(+2.15%) |
Apr 22, 2019 | 4.542 | 4.601 | 4.514 | 4.552 | 7,329 | -0.02(-0.43%) |
Apr 18, 2019 | 4.513 | 4.572 | 4.484 | 4.572 | 5,311 | +0.11(+2.41%) |
Apr 17, 2019 | 4.572 | 4.621 | 4.454 | 4.464 | 15,624 | -0.10(-2.23%) |
Apr 16, 2019 | 4.545 | 4.566 | 4.544 | 4.566 | 6,108 | +0.03(+0.73%) |
Apr 15, 2019 | 4.542 | 4.572 | 4.533 | 4.533 | 6,210 | +0.01(+0.22%) |
Apr 12, 2019 | 4.523 | 4.582 | 4.523 | 4.523 | 6,333 | -0.06(-1.28%) |
Apr 11, 2019 | 4.582 | 4.582 | 4.474 | 4.582 | 18,800 | +0.05(+1.08%) |
Apr 10, 2019 | 4.611 | 4.689 | 4.503 | 4.533 | 5,598 | -0.08(-1.70%) |
Apr 09, 2019 | 4.542 | 4.642 | 4.493 | 4.611 | 22,966 | -0.02(-0.38%) |
Apr 08, 2019 | 4.601 | 4.699 | 4.572 | 4.629 | 9,137 | +0.06(+1.24%) |
Apr 05, 2019 | 4.562 | 4.748 | 4.493 | 4.572 | 32,483 | +0.09(+1.96%) |
Apr 04, 2019 | 4.601 | 4.601 | 4.405 | 4.484 | 81,849 | -0.12(-2.55%) |
Apr 03, 2019 | 4.630 | 4.670 | 4.533 | 4.601 | 13,759 | -0.05(-1.05%) |
Apr 02, 2019 | 4.541 | 4.688 | 4.474 | 4.650 | 29,398 | +0.22(+4.86%) |
Apr 01, 2019 | 4.444 | 4.542 | 4.425 | 4.435 | 9,485 | -0.02(-0.44%) |
Mar 29, 2019 | 4.493 | 4.542 | 4.425 | 4.454 | 15,118 | -0.05(-1.09%) |
Mar 28, 2019 | 4.464 | 4.542 | 4.454 | 4.503 | 7,278 | -0.01(-0.15%) |
Mar 27, 2019 | 4.523 | 4.552 | 4.503 | 4.510 | 6,870 | +0.03(+0.59%) |
Mar 26, 2019 | 4.542 | 4.542 | 4.427 | 4.484 | 7,025 | -0.04(-0.86%) |
Mar 25, 2019 | 4.493 | 4.542 | 4.493 | 4.523 | 928 | -0.02(-0.43%) |
Mar 22, 2019 | 4.474 | 4.562 | 4.464 | 4.542 | 17,058 | +0.03(+0.65%) |
Mar 21, 2019 | 4.493 | 4.542 | 4.475 | 4.513 | 3,546 | +0.02(+0.44%) |
Mar 20, 2019 | 4.484 | 4.503 | 4.444 | 4.493 | 9,176 | -0.03(-0.66%) |
Mar 19, 2019 | 4.601 | 4.601 | 4.503 | 4.523 | 31,600 | -0.06(-1.28%) |
Mar 18, 2019 | 4.582 | 4.582 | 4.520 | 4.582 | 15,123 | +0.05(+1.08%) |
Mar 15, 2019 | 4.620 | 4.640 | 4.528 | 4.533 | 18,182 | -0.07(-1.49%) |
Mar 14, 2019 | 4.562 | 4.670 | 4.505 | 4.601 | 54,296 | +0.04(+0.86%) |
Mar 13, 2019 | 4.787 | 4.797 | 4.347 | 4.562 | 179,701 | +0.16(+3.56%) |
Mar 12, 2019 | 4.396 | 4.435 | 4.368 | 4.405 | 72,664 | +0.05(+1.12%) |
Mar 11, 2019 | 4.347 | 4.484 | 4.308 | 4.356 | 53,676 | +0.04(+0.91%) |
Mar 08, 2019 | 4.307 | 4.327 | 4.307 | 4.317 | 6,946 | +0.00(+0.02%) |
Mar 07, 2019 | 4.376 | 4.415 | 4.307 | 4.316 | 13,089 | -0.09(-2.02%) |
Mar 06, 2019 | 4.411 | 4.415 | 4.376 | 4.405 | 19,898 | +0.03(+0.67%) |
Mar 05, 2019 | 4.435 | 4.454 | 4.371 | 4.376 | 6,670 | -0.03(-0.67%) |
Mar 04, 2019 | 4.337 | 4.413 | 4.337 | 4.405 | 1,467 | +0.05(+1.12%) |