Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.270 | 4.270 | 4.111 | 4.170 | 9,200 | -0.11(-2.57%) |
May 30, 2019 | 4.020 | 4.290 | 4.020 | 4.280 | 24,365 | +0.16(+3.88%) |
May 29, 2019 | 4.150 | 4.150 | 4.060 | 4.120 | 10,359 | -0.03(-0.72%) |
May 28, 2019 | 4.010 | 4.169 | 4.010 | 4.150 | 20,776 | +0.12(+2.98%) |
May 24, 2019 | 4.000 | 4.185 | 4.000 | 4.030 | 20,600 | -0.10(-2.42%) |
May 23, 2019 | 4.140 | 4.180 | 4.020 | 4.130 | 17,832 | -0.07(-1.67%) |
May 22, 2019 | 4.360 | 4.369 | 4.174 | 4.200 | 7,696 | -0.02(-0.47%) |
May 21, 2019 | 4.200 | 4.329 | 4.180 | 4.220 | 18,478 | +0.05(+1.20%) |
May 20, 2019 | 4.200 | 4.460 | 4.170 | 4.170 | 88,441 | -0.10(-2.34%) |
May 17, 2019 | 4.080 | 4.360 | 4.010 | 4.270 | 44,600 | +0.26(+6.48%) |
May 16, 2019 | 4.350 | 4.380 | 3.850 | 4.010 | 245,877 | -0.37(-8.45%) |
May 15, 2019 | 4.430 | 4.430 | 4.170 | 4.380 | 48,820 | -0.02(-0.45%) |
May 14, 2019 | 4.543 | 4.543 | 4.310 | 4.400 | 38,637 | -0.10(-2.22%) |
May 13, 2019 | 4.600 | 4.628 | 4.490 | 4.500 | 56,146 | -0.08(-1.75%) |
May 10, 2019 | 4.590 | 4.680 | 4.580 | 4.580 | 69,100 | -0.04(-0.87%) |
May 09, 2019 | 4.650 | 4.680 | 4.569 | 4.620 | 36,054 | -0.07(-1.49%) |
May 08, 2019 | 4.700 | 4.750 | 4.633 | 4.690 | 64,678 | -0.06(-1.26%) |
May 07, 2019 | 4.520 | 4.750 | 4.520 | 4.750 | 34,600 | +0.21(+4.63%) |
May 06, 2019 | 4.630 | 4.670 | 4.540 | 4.540 | 53,824 | -0.05(-1.09%) |
May 03, 2019 | 4.560 | 4.878 | 4.480 | 4.590 | 139,000 | +0.13(+2.91%) |
May 02, 2019 | 4.450 | 4.630 | 4.380 | 4.460 | 51,409 | +0.03(+0.68%) |
May 01, 2019 | 4.170 | 4.630 | 4.170 | 4.430 | 66,578 | +0.27(+6.49%) |
Apr 30, 2019 | 4.260 | 4.290 | 4.160 | 4.160 | 56,197 | -0.06(-1.42%) |
Apr 29, 2019 | 4.200 | 4.280 | 4.190 | 4.220 | 147,296 | +0.02(+0.48%) |
Apr 26, 2019 | 4.280 | 4.280 | 4.190 | 4.200 | 67,700 | +0.01(+0.24%) |
Apr 25, 2019 | 4.280 | 4.280 | 4.190 | 4.190 | 39,417 | -0.09(-2.10%) |
Apr 24, 2019 | 4.270 | 4.290 | 4.225 | 4.280 | 76,260 | +0.02(+0.47%) |
Apr 23, 2019 | 4.230 | 4.350 | 4.100 | 4.260 | 122,672 | +0.18(+4.41%) |
Apr 22, 2019 | 4.140 | 4.190 | 3.960 | 4.080 | 135,027 | -0.10(-2.39%) |
Apr 18, 2019 | 4.210 | 4.240 | 4.030 | 4.180 | 46,700 | -0.04(-0.95%) |
Apr 17, 2019 | 4.290 | 4.340 | 4.210 | 4.220 | 38,855 | -0.08(-1.81%) |
Apr 16, 2019 | 4.250 | 4.341 | 4.200 | 4.298 | 36,795 | +0.03(+0.65%) |
Apr 15, 2019 | 4.400 | 4.500 | 4.210 | 4.270 | 49,496 | -0.16(-3.61%) |
Apr 12, 2019 | 4.470 | 4.470 | 4.360 | 4.430 | 17,100 | -0.02(-0.45%) |
Apr 11, 2019 | 4.380 | 4.500 | 4.380 | 4.450 | 40,462 | +0.05(+1.14%) |
Apr 10, 2019 | 4.310 | 4.505 | 4.310 | 4.400 | 16,165 | +0.05(+1.15%) |
Apr 09, 2019 | 4.410 | 4.520 | 4.320 | 4.350 | 25,756 | -0.07(-1.58%) |
Apr 08, 2019 | 4.510 | 4.510 | 4.400 | 4.420 | 26,517 | -0.09(-2.00%) |
Apr 05, 2019 | 4.550 | 4.590 | 4.390 | 4.510 | 37,800 | +0.05(+1.12%) |
Apr 04, 2019 | 4.470 | 4.540 | 4.460 | 4.460 | 13,928 | +0.04(+0.90%) |
Apr 03, 2019 | 4.510 | 4.570 | 4.410 | 4.420 | 51,974 | -0.11(-2.43%) |
Apr 02, 2019 | 4.500 | 4.553 | 4.463 | 4.530 | 15,723 | -0.02(-0.44%) |
Apr 01, 2019 | 4.577 | 4.577 | 4.500 | 4.550 | 19,372 | +0.03(+0.66%) |
Mar 29, 2019 | 4.440 | 4.600 | 4.440 | 4.520 | 23,000 | +0.08(+1.80%) |
Mar 28, 2019 | 4.540 | 4.550 | 4.400 | 4.440 | 38,796 | -0.07(-1.55%) |
Mar 27, 2019 | 4.300 | 4.586 | 4.300 | 4.510 | 42,356 | +0.11(+2.50%) |
Mar 26, 2019 | 4.510 | 4.800 | 4.381 | 4.400 | 70,566 | -0.14(-3.08%) |
Mar 25, 2019 | 4.720 | 4.840 | 4.520 | 4.540 | 43,335 | -0.15(-3.20%) |
Mar 22, 2019 | 4.780 | 4.970 | 4.630 | 4.690 | 71,700 | -0.19(-3.99%) |
Mar 21, 2019 | 4.890 | 5.080 | 4.680 | 4.885 | 46,544 | +0.17(+3.50%) |
Mar 20, 2019 | 4.860 | 4.946 | 4.720 | 4.720 | 22,903 | -0.10(-2.07%) |
Mar 19, 2019 | 4.850 | 4.950 | 4.720 | 4.820 | 41,036 | -0.04(-0.82%) |
Mar 18, 2019 | 4.960 | 5.110 | 4.850 | 4.860 | 34,203 | -0.13(-2.61%) |
Mar 15, 2019 | 5.100 | 5.100 | 4.868 | 4.990 | 45,800 | -0.01(-0.20%) |
Mar 14, 2019 | 5.040 | 5.220 | 5.000 | 5.000 | 37,115 | -0.09(-1.77%) |
Mar 13, 2019 | 5.090 | 5.180 | 5.080 | 5.090 | 31,822 | -0.03(-0.59%) |
Mar 12, 2019 | 5.080 | 5.176 | 5.030 | 5.120 | 22,179 | +0.05(+0.99%) |
Mar 11, 2019 | 4.950 | 5.144 | 4.950 | 5.070 | 25,298 | +0.16(+3.26%) |
Mar 08, 2019 | 4.950 | 5.040 | 4.650 | 4.910 | 78,500 | -0.03(-0.61%) |
Mar 07, 2019 | 4.970 | 5.095 | 4.920 | 4.940 | 25,573 | -0.03(-0.60%) |
Mar 06, 2019 | 5.110 | 5.170 | 4.950 | 4.970 | 44,068 | -0.21(-4.05%) |
Mar 05, 2019 | 5.240 | 5.334 | 5.180 | 5.180 | 26,890 | -0.11(-2.08%) |
Mar 04, 2019 | 5.160 | 5.470 | 5.050 | 5.290 | 54,788 | +0.19(+3.73%) |