Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.300 | 4.380 | 4.260 | 4.350 | 251,555 | +0.04(+0.93%) |
May 30, 2019 | 4.320 | 4.320 | 4.280 | 4.310 | 120,188 | -0.02(-0.46%) |
May 29, 2019 | 4.270 | 4.330 | 4.260 | 4.330 | 226,874 | +0.03(+0.70%) |
May 28, 2019 | 4.250 | 4.350 | 4.250 | 4.300 | 764,245 | +0.00(+0.00%) |
May 27, 2019 | 4.330 | 4.360 | 4.290 | 4.300 | 72,540 | -0.02(-0.46%) |
May 24, 2019 | 4.310 | 4.340 | 4.300 | 4.320 | 85,919 | +0.03(+0.70%) |
May 23, 2019 | 4.300 | 4.330 | 4.260 | 4.290 | 99,610 | -0.05(-1.15%) |
May 22, 2019 | 4.300 | 4.340 | 4.280 | 4.340 | 214,373 | +0.08(+1.88%) |
May 21, 2019 | 4.210 | 4.290 | 4.210 | 4.260 | 118,153 | +0.02(+0.47%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | +0.06(+1.44%) | |
May 16, 2019 | 4.180 | 4.220 | 4.160 | 4.180 | 131,797 | +0.01(+0.24%) |
May 15, 2019 | 4.170 | 4.170 | 4.130 | 4.170 | 196,103 | +0.00(+0.00%) |
May 14, 2019 | 4.120 | 4.200 | 4.120 | 4.170 | 85,733 | +0.05(+1.21%) |
May 13, 2019 | 4.140 | 4.160 | 4.120 | 4.120 | 64,729 | -0.02(-0.48%) |
May 10, 2019 | 4.160 | 4.170 | 4.140 | 4.140 | 140,596 | -0.04(-0.96%) |
May 09, 2019 | 4.170 | 4.210 | 4.150 | 4.180 | 68,907 | -0.01(-0.24%) |
May 08, 2019 | 4.120 | 4.220 | 4.080 | 4.190 | 584,249 | +0.08(+1.95%) |
May 07, 2019 | 4.180 | 4.180 | 4.110 | 4.110 | 308,990 | -0.07(-1.67%) |
May 06, 2019 | 4.190 | 4.280 | 4.150 | 4.180 | 466,925 | -0.04(-0.95%) |
May 03, 2019 | 4.240 | 4.300 | 4.190 | 4.220 | 375,300 | -0.02(-0.47%) |
May 02, 2019 | 4.420 | 4.420 | 4.220 | 4.240 | 719,276 | -0.15(-3.42%) |
May 01, 2019 | 4.340 | 4.400 | 4.320 | 4.390 | 158,102 | +0.05(+1.15%) |
Apr 30, 2019 | 4.300 | 4.350 | 4.270 | 4.340 | 202,551 | +0.05(+1.17%) |
Apr 29, 2019 | 4.280 | 4.300 | 4.260 | 4.290 | 48,600 | +0.00(+0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.240 | 4.290 | 86,459 | -0.03(-0.69%) |
Apr 25, 2019 | 4.270 | 4.340 | 4.250 | 4.320 | 268,388 | +0.04(+0.93%) |
Apr 24, 2019 | 4.350 | 4.370 | 4.240 | 4.280 | 1,075,888 | -0.05(-1.15%) |
Apr 23, 2019 | 4.340 | 4.380 | 4.320 | 4.330 | 358,563 | -0.01(-0.23%) |
Apr 22, 2019 | 4.330 | 4.340 | 4.310 | 4.340 | 55,389 | +0.03(+0.70%) |
Apr 18, 2019 | 4.310 | 4.310 | 4.310 | 0 | +0.06(+1.41%) | |
Apr 17, 2019 | 4.250 | 4.310 | 4.230 | 4.250 | 133,200 | +0.02(+0.47%) |
Apr 16, 2019 | 4.350 | 4.370 | 4.130 | 4.230 | 877,416 | -0.11(-2.53%) |
Apr 15, 2019 | 4.340 | 4.400 | 4.330 | 4.340 | 466,860 | +0.00(+0.00%) |
Apr 12, 2019 | 4.360 | 4.370 | 4.320 | 4.340 | 207,311 | -0.01(-0.23%) |
Apr 11, 2019 | 4.380 | 4.390 | 4.330 | 4.350 | 245,250 | -0.03(-0.68%) |
Apr 10, 2019 | 4.400 | 4.430 | 4.370 | 4.380 | 258,920 | -0.02(-0.45%) |
Apr 09, 2019 | 4.390 | 4.430 | 4.390 | 4.400 | 635,175 | +0.01(+0.23%) |
Apr 08, 2019 | 4.500 | 4.520 | 4.390 | 4.390 | 581,314 | -0.05(-1.13%) |
Apr 05, 2019 | 4.470 | 4.510 | 4.430 | 4.440 | 273,206 | -0.07(-1.55%) |
Apr 04, 2019 | 4.500 | 4.550 | 4.480 | 4.510 | 36,173 | +0.01(+0.22%) |
Apr 03, 2019 | 4.540 | 4.550 | 4.490 | 4.500 | 83,918 | -0.03(-0.66%) |
Apr 02, 2019 | 4.540 | 4.610 | 4.520 | 4.530 | 143,107 | +0.01(+0.22%) |
Apr 01, 2019 | 4.490 | 4.530 | 4.430 | 4.520 | 99,929 | +0.06(+1.35%) |
Mar 29, 2019 | 4.400 | 4.510 | 4.350 | 4.460 | 403,531 | +0.02(+0.45%) |
Mar 28, 2019 | 4.410 | 4.440 | 4.340 | 4.440 | 427,104 | +0.03(+0.68%) |
Mar 27, 2019 | 4.400 | 4.470 | 4.380 | 4.410 | 576,773 | +0.01(+0.23%) |
Mar 26, 2019 | 4.500 | 4.520 | 4.370 | 4.400 | 347,310 | -0.06(-1.35%) |
Mar 25, 2019 | 4.510 | 4.570 | 4.460 | 4.460 | 230,382 | -0.03(-0.67%) |
Mar 22, 2019 | 4.620 | 4.640 | 4.490 | 4.490 | 464,639 | -0.15(-3.23%) |
Mar 21, 2019 | 4.790 | 4.800 | 4.630 | 4.640 | 192,756 | -0.18(-3.73%) |
Mar 20, 2019 | 4.810 | 4.820 | 4.780 | 4.820 | 298,022 | +0.01(+0.21%) |
Mar 19, 2019 | 4.810 | 4.810 | 4.760 | 4.810 | 161,594 | +0.02(+0.42%) |
Mar 18, 2019 | 4.800 | 4.810 | 4.760 | 4.790 | 153,744 | +0.05(+1.05%) |
Mar 15, 2019 | 4.750 | 4.760 | 4.720 | 4.740 | 210,515 | +0.01(+0.21%) |
Mar 14, 2019 | 4.740 | 4.750 | 4.710 | 4.730 | 165,842 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.790 | 4.680 | 4.730 | 276,240 | -0.01(-0.21%) |
Mar 12, 2019 | 4.700 | 4.740 | 4.680 | 4.740 | 122,457 | +0.06(+1.28%) |
Mar 11, 2019 | 4.640 | 4.730 | 4.620 | 4.680 | 77,282 | +0.03(+0.65%) |
Mar 08, 2019 | 4.660 | 4.680 | 4.600 | 4.650 | 271,662 | -0.02(-0.43%) |
Mar 07, 2019 | 4.660 | 4.700 | 4.630 | 4.670 | 186,719 | -0.01(-0.21%) |
Mar 06, 2019 | 4.740 | 4.740 | 4.680 | 4.680 | 182,603 | -0.06(-1.27%) |
Mar 05, 2019 | 4.690 | 4.750 | 4.670 | 4.740 | 390,771 | +0.05(+1.07%) |
Mar 04, 2019 | 4.730 | 4.770 | 4.670 | 4.690 | 252,677 | -0.07(-1.47%) |