Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.790 | 3.824 | 3.755 | 3.755 | 51,448,516 | -0.14(-3.56%) |
May 30, 2019 | 3.868 | 3.911 | 3.859 | 3.894 | 8,436,547 | +0.05(+1.35%) |
May 29, 2019 | 3.824 | 3.859 | 3.807 | 3.842 | 9,405,512 | +0.02(+0.45%) |
May 28, 2019 | 3.885 | 3.894 | 3.824 | 3.824 | 6,095,045 | -0.07(-1.78%) |
May 24, 2019 | 3.903 | 3.911 | 3.868 | 3.894 | 5,855,987 | +0.03(+0.90%) |
May 23, 2019 | 3.859 | 3.885 | 3.842 | 3.859 | 7,603,585 | -0.04(-1.11%) |
May 22, 2019 | 3.903 | 3.911 | 3.877 | 3.903 | 12,553,818 | -0.06(-1.53%) |
May 21, 2019 | 3.937 | 3.969 | 3.911 | 3.963 | 8,389,831 | +0.03(+0.66%) |
May 20, 2019 | 3.955 | 3.972 | 3.929 | 3.937 | 7,911,807 | -0.02(-0.44%) |
May 17, 2019 | 3.963 | 4.003 | 3.946 | 3.955 | 8,744,603 | -0.05(-1.30%) |
May 16, 2019 | 3.989 | 4.033 | 3.981 | 4.007 | 7,498,391 | +0.05(+1.32%) |
May 15, 2019 | 3.894 | 3.972 | 3.885 | 3.955 | 7,593,755 | +0.02(+0.44%) |
May 14, 2019 | 3.929 | 3.972 | 3.920 | 3.937 | 6,685,471 | +0.02(+0.44%) |
May 13, 2019 | 3.963 | 3.963 | 3.920 | 3.920 | 10,843,528 | -0.13(-3.21%) |
May 10, 2019 | 4.007 | 4.067 | 3.972 | 4.050 | 9,723,234 | +0.02(+0.43%) |
May 09, 2019 | 4.007 | 4.059 | 3.998 | 4.033 | 9,727,246 | -0.04(-1.06%) |
May 08, 2019 | 4.059 | 4.119 | 4.059 | 4.076 | 7,041,795 | +0.01(+0.21%) |
May 07, 2019 | 4.119 | 4.128 | 4.050 | 4.067 | 11,793,056 | -0.13(-3.10%) |
May 06, 2019 | 4.171 | 4.215 | 4.163 | 4.197 | 8,540,267 | -0.05(-1.22%) |
May 03, 2019 | 4.241 | 4.258 | 4.206 | 4.249 | 11,534,053 | +0.02(+0.41%) |
May 02, 2019 | 4.301 | 4.301 | 4.215 | 4.232 | 34,447,132 | -0.03(-0.81%) |
May 01, 2019 | 4.319 | 4.354 | 4.258 | 4.267 | 12,270,054 | -0.06(-1.40%) |
Apr 30, 2019 | 4.336 | 4.359 | 4.301 | 4.327 | 12,651,464 | -0.01(-0.20%) |
Apr 29, 2019 | 4.293 | 4.354 | 4.284 | 4.336 | 18,014,594 | +0.10(+2.30%) |
Apr 26, 2019 | 4.239 | 4.264 | 4.222 | 4.239 | 7,890,876 | +0.04(+1.02%) |
Apr 25, 2019 | 4.213 | 4.247 | 4.187 | 4.196 | 14,063,375 | -0.02(-0.41%) |
Apr 24, 2019 | 4.273 | 4.273 | 4.204 | 4.213 | 8,560,050 | -0.11(-2.57%) |
Apr 23, 2019 | 4.324 | 4.341 | 4.298 | 4.324 | 7,739,911 | -0.06(-1.36%) |
Apr 22, 2019 | 4.375 | 4.410 | 4.367 | 4.384 | 4,933,583 | -0.01(-0.19%) |
Apr 18, 2019 | 4.384 | 4.418 | 4.350 | 4.392 | 9,629,296 | -0.07(-1.53%) |
Apr 17, 2019 | 4.478 | 4.486 | 4.427 | 4.461 | 13,330,891 | +0.09(+1.95%) |
Apr 16, 2019 | 4.358 | 4.384 | 4.341 | 4.375 | 15,715,190 | +0.03(+0.59%) |
Apr 15, 2019 | 4.367 | 4.375 | 4.333 | 4.350 | 16,445,944 | +0.00(+0.00%) |
Apr 12, 2019 | 4.410 | 4.427 | 4.324 | 4.350 | 35,815,356 | +0.07(+1.60%) |
Apr 11, 2019 | 4.256 | 4.316 | 4.247 | 4.281 | 8,100,479 | +0.09(+2.04%) |
Apr 10, 2019 | 4.196 | 4.213 | 4.153 | 4.196 | 7,147,767 | +0.03(+0.61%) |
Apr 09, 2019 | 4.196 | 4.213 | 4.170 | 4.170 | 5,585,887 | -0.04(-1.01%) |
Apr 08, 2019 | 4.187 | 4.213 | 4.179 | 4.213 | 3,831,382 | +0.02(+0.41%) |
Apr 05, 2019 | 4.179 | 4.213 | 4.162 | 4.196 | 4,926,693 | +0.01(+0.20%) |
Apr 04, 2019 | 4.162 | 4.204 | 4.162 | 4.187 | 6,240,562 | +0.04(+1.03%) |
Apr 03, 2019 | 4.170 | 4.187 | 4.136 | 4.145 | 7,035,549 | +0.06(+1.46%) |
Apr 02, 2019 | 4.076 | 4.110 | 4.051 | 4.085 | 6,621,091 | -0.02(-0.42%) |
Apr 01, 2019 | 4.034 | 4.102 | 4.025 | 4.102 | 8,092,309 | +0.15(+3.67%) |
Mar 29, 2019 | 3.957 | 3.974 | 3.905 | 3.957 | 7,124,057 | +0.02(+0.43%) |
Mar 28, 2019 | 3.940 | 3.948 | 3.905 | 3.940 | 6,682,880 | -0.05(-1.28%) |
Mar 27, 2019 | 4.034 | 4.045 | 3.948 | 3.991 | 11,260,244 | +0.06(+1.52%) |
Mar 26, 2019 | 3.931 | 3.948 | 3.897 | 3.931 | 11,285,926 | -0.04(-1.08%) |
Mar 25, 2019 | 3.991 | 4.016 | 3.948 | 3.974 | 9,596,642 | +0.00(+0.00%) |
Mar 22, 2019 | 4.025 | 4.034 | 3.948 | 3.974 | 15,025,466 | -0.21(-4.91%) |
Mar 21, 2019 | 4.213 | 4.222 | 4.162 | 4.179 | 8,968,664 | -0.08(-1.81%) |
Mar 20, 2019 | 4.298 | 4.324 | 4.256 | 4.256 | 7,316,217 | -0.05(-1.19%) |
Mar 19, 2019 | 4.367 | 4.375 | 4.290 | 4.307 | 8,957,632 | +0.03(+0.60%) |
Mar 18, 2019 | 4.290 | 4.307 | 4.247 | 4.281 | 7,140,015 | +0.07(+1.62%) |
Mar 15, 2019 | 4.170 | 4.230 | 4.162 | 4.213 | 9,952,734 | +0.08(+1.86%) |
Mar 14, 2019 | 4.162 | 4.179 | 4.128 | 4.136 | 7,259,658 | +0.02(+0.42%) |
Mar 13, 2019 | 4.102 | 4.128 | 4.089 | 4.119 | 11,578,136 | +0.11(+2.77%) |
Mar 12, 2019 | 3.991 | 4.029 | 3.961 | 4.008 | 8,246,279 | +0.03(+0.64%) |
Mar 11, 2019 | 3.940 | 3.991 | 3.940 | 3.982 | 6,694,689 | +0.05(+1.30%) |
Mar 08, 2019 | 3.888 | 3.940 | 3.881 | 3.931 | 7,936,981 | -0.02(-0.43%) |
Mar 07, 2019 | 4.025 | 4.029 | 3.940 | 3.948 | 12,422,378 | -0.21(-4.94%) |
Mar 06, 2019 | 4.170 | 4.187 | 4.136 | 4.153 | 10,614,372 | +0.05(+1.25%) |
Mar 05, 2019 | 4.093 | 4.145 | 4.059 | 4.102 | 8,491,569 | +0.01(+0.21%) |
Mar 04, 2019 | 4.110 | 4.119 | 4.068 | 4.093 | 10,230,618 | -0.06(-1.44%) |