Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.140 | 4.158 | 4.000 | 4.050 | 31,500 | -0.15(-3.57%) |
May 30, 2019 | 4.380 | 4.380 | 4.140 | 4.200 | 17,973 | -0.10(-2.33%) |
May 29, 2019 | 4.300 | 4.300 | 4.290 | 4.300 | 5,575 | +0.00(+0.00%) |
May 28, 2019 | 4.510 | 4.510 | 4.280 | 4.300 | 8,772 | -0.30(-6.52%) |
May 24, 2019 | 4.430 | 4.727 | 4.330 | 4.600 | 15,400 | +0.32(+7.48%) |
May 23, 2019 | 4.260 | 4.332 | 4.260 | 4.280 | 4,867 | +0.02(+0.47%) |
May 22, 2019 | 4.210 | 4.260 | 4.195 | 4.260 | 1,990 | +0.08(+1.91%) |
May 21, 2019 | 4.420 | 4.420 | 4.180 | 4.180 | 1,865 | -0.12(-2.79%) |
May 20, 2019 | 4.400 | 4.450 | 4.300 | 4.300 | 9,864 | -0.10(-2.27%) |
May 17, 2019 | 4.410 | 4.500 | 4.359 | 4.400 | 16,400 | +0.05(+1.15%) |
May 16, 2019 | 4.350 | 4.500 | 4.320 | 4.350 | 9,881 | +0.00(+0.00%) |
May 15, 2019 | 4.300 | 4.780 | 4.220 | 4.350 | 54,176 | +0.10(+2.47%) |
May 14, 2019 | 4.260 | 4.298 | 4.120 | 4.245 | 8,375 | -0.00(-0.12%) |
May 13, 2019 | 4.130 | 4.250 | 4.100 | 4.250 | 19,369 | +0.08(+1.92%) |
May 10, 2019 | 4.250 | 4.250 | 4.110 | 4.170 | 28,100 | +0.05(+1.21%) |
May 09, 2019 | 4.190 | 4.207 | 4.120 | 4.120 | 25,158 | -0.03(-0.73%) |
May 08, 2019 | 4.183 | 4.188 | 4.135 | 4.150 | 7,598 | -0.07(-1.66%) |
May 07, 2019 | 4.330 | 4.330 | 4.100 | 4.220 | 7,271 | -0.08(-1.86%) |
May 06, 2019 | 4.300 | 4.320 | 4.300 | 4.300 | 4,211 | -0.13(-2.93%) |
May 03, 2019 | 4.300 | 4.430 | 4.300 | 4.430 | 17,200 | +0.10(+2.31%) |
May 02, 2019 | 4.360 | 4.370 | 4.300 | 4.330 | 17,759 | +0.01(+0.23%) |
May 01, 2019 | 4.340 | 4.360 | 4.320 | 4.320 | 5,540 | -0.04(-0.84%) |
Apr 30, 2019 | 4.300 | 4.378 | 4.300 | 4.356 | 7,350 | +0.00(+0.03%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.280 | 4.355 | 33,295 | -0.11(-2.46%) |
Apr 26, 2019 | 4.650 | 4.650 | 4.300 | 4.465 | 34,300 | -0.20(-4.18%) |
Apr 25, 2019 | 4.600 | 4.660 | 4.520 | 4.660 | 8,292 | +0.10(+2.19%) |
Apr 24, 2019 | 4.665 | 4.665 | 4.550 | 4.560 | 5,279 | -0.11(-2.36%) |
Apr 23, 2019 | 4.651 | 4.670 | 4.651 | 4.670 | 2,010 | +0.01(+0.21%) |
Apr 22, 2019 | 4.640 | 4.660 | 4.640 | 4.660 | 1,492 | +0.07(+1.59%) |
Apr 18, 2019 | 4.740 | 4.750 | 4.573 | 4.587 | 9,400 | +0.02(+0.38%) |
Apr 17, 2019 | 4.676 | 4.770 | 4.554 | 4.570 | 13,303 | -0.03(-0.57%) |
Apr 16, 2019 | 4.550 | 4.704 | 4.530 | 4.596 | 7,028 | +0.01(+0.14%) |
Apr 15, 2019 | 4.660 | 4.740 | 4.570 | 4.590 | 10,506 | -0.08(-1.71%) |
Apr 12, 2019 | 4.620 | 4.710 | 4.620 | 4.670 | 3,000 | +0.03(+0.65%) |
Apr 11, 2019 | 4.720 | 4.720 | 4.630 | 4.640 | 5,677 | -0.01(-0.22%) |
Apr 10, 2019 | 4.770 | 4.960 | 4.650 | 4.650 | 6,233 | -0.12(-2.52%) |
Apr 09, 2019 | 4.820 | 4.820 | 4.723 | 4.770 | 3,472 | +0.03(+0.55%) |
Apr 08, 2019 | 4.800 | 4.830 | 4.730 | 4.744 | 6,032 | -0.06(-1.17%) |
Apr 05, 2019 | 4.917 | 4.917 | 4.800 | 4.800 | 3,100 | -0.15(-3.03%) |
Apr 04, 2019 | 4.830 | 4.980 | 4.820 | 4.950 | 7,849 | +0.12(+2.48%) |
Apr 03, 2019 | 4.900 | 4.900 | 4.750 | 4.830 | 10,474 | +0.06(+1.26%) |
Apr 02, 2019 | 4.940 | 4.990 | 4.756 | 4.770 | 7,388 | -0.23(-4.60%) |
Apr 01, 2019 | 4.650 | 5.000 | 4.561 | 5.000 | 33,233 | +0.49(+10.86%) |
Mar 29, 2019 | 4.690 | 4.790 | 4.510 | 4.510 | 5,400 | -0.22(-4.65%) |
Mar 28, 2019 | 4.830 | 4.873 | 4.730 | 4.730 | 18,370 | -0.02(-0.44%) |
Mar 27, 2019 | 5.200 | 5.250 | 4.740 | 4.751 | 65,585 | -0.36(-7.03%) |
Mar 26, 2019 | 5.200 | 5.200 | 4.970 | 5.110 | 58,864 | -0.04(-0.78%) |
Mar 25, 2019 | 4.950 | 5.160 | 4.950 | 5.150 | 3,846 | +0.26(+5.22%) |
Mar 22, 2019 | 4.870 | 4.980 | 4.870 | 4.894 | 2,300 | -0.17(-3.27%) |
Mar 21, 2019 | 5.030 | 5.100 | 4.840 | 5.060 | 3,276 | -0.09(-1.75%) |
Mar 20, 2019 | 5.136 | 5.200 | 5.136 | 5.150 | 1,641 | +0.02(+0.39%) |
Mar 19, 2019 | 5.150 | 5.200 | 5.030 | 5.130 | 10,562 | +0.06(+1.18%) |
Mar 18, 2019 | 5.050 | 5.200 | 5.050 | 5.070 | 10,573 | +0.07(+1.40%) |
Mar 15, 2019 | 4.900 | 5.150 | 4.880 | 5.000 | 21,100 | +0.12(+2.46%) |
Mar 14, 2019 | 5.060 | 5.110 | 4.880 | 4.880 | 21,218 | -0.22(-4.31%) |
Mar 13, 2019 | 5.000 | 5.200 | 5.000 | 5.100 | 7,055 | -0.10(-1.92%) |
Mar 12, 2019 | 4.930 | 5.200 | 4.930 | 5.200 | 21,513 | +0.19(+3.79%) |
Mar 11, 2019 | 4.850 | 5.050 | 4.800 | 5.010 | 12,908 | +0.16(+3.30%) |
Mar 08, 2019 | 4.810 | 5.090 | 4.810 | 4.850 | 32,200 | -0.12(-2.41%) |
Mar 07, 2019 | 4.740 | 5.100 | 4.730 | 4.970 | 84,688 | +0.22(+4.63%) |
Mar 06, 2019 | 4.750 | 4.780 | 4.740 | 4.750 | 8,006 | -0.10(-2.06%) |
Mar 05, 2019 | 4.800 | 4.925 | 4.730 | 4.850 | 18,059 | +0.11(+2.32%) |
Mar 04, 2019 | 4.880 | 4.880 | 4.730 | 4.740 | 5,128 | -0.03(-0.63%) |