Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.073 | 4.114 | 4.064 | 4.081 | 633,733 | -0.01(-0.20%) |
Apr 29, 2019 | 4.032 | 4.114 | 4.032 | 4.089 | 1,529,354 | +0.06(+1.43%) |
Apr 26, 2019 | 4.032 | 4.073 | 4.032 | 4.032 | 1,755,421 | +0.02(+0.41%) |
Apr 25, 2019 | 4.032 | 4.048 | 4.007 | 4.015 | 1,400,268 | -0.01(-0.20%) |
Apr 24, 2019 | 4.032 | 4.040 | 4.015 | 4.023 | 1,083,095 | -0.07(-1.61%) |
Apr 23, 2019 | 4.114 | 4.130 | 4.081 | 4.089 | 1,807,242 | -0.03(-0.80%) |
Apr 22, 2019 | 4.147 | 4.147 | 4.122 | 4.122 | 1,176,637 | -0.09(-2.15%) |
Apr 18, 2019 | 4.213 | 4.229 | 4.188 | 4.213 | 704,210 | +0.00(+0.00%) |
Apr 17, 2019 | 4.196 | 4.237 | 4.188 | 4.213 | 1,131,964 | +0.06(+1.39%) |
Apr 16, 2019 | 4.139 | 4.180 | 4.122 | 4.155 | 976,566 | +0.04(+1.00%) |
Apr 15, 2019 | 4.114 | 4.163 | 4.106 | 4.114 | 1,833,788 | -0.02(-0.60%) |
Apr 12, 2019 | 4.122 | 4.155 | 4.101 | 4.139 | 739,700 | +0.05(+1.21%) |
Apr 11, 2019 | 4.106 | 4.110 | 4.056 | 4.089 | 954,625 | -0.06(-1.39%) |
Apr 10, 2019 | 4.171 | 4.171 | 4.126 | 4.147 | 601,280 | -0.01(-0.20%) |
Apr 09, 2019 | 4.163 | 4.188 | 4.147 | 4.155 | 1,026,642 | -0.05(-1.17%) |
Apr 08, 2019 | 4.204 | 4.229 | 4.184 | 4.204 | 724,799 | -0.02(-0.58%) |
Apr 05, 2019 | 4.229 | 4.245 | 4.213 | 4.229 | 1,058,260 | +0.02(+0.39%) |
Apr 04, 2019 | 4.204 | 4.237 | 4.188 | 4.213 | 948,069 | +0.00(+0.00%) |
Apr 03, 2019 | 4.229 | 4.237 | 4.213 | 4.213 | 703,534 | +0.01(+0.20%) |
Apr 02, 2019 | 4.180 | 4.213 | 4.180 | 4.204 | 802,703 | +0.02(+0.59%) |
Apr 01, 2019 | 4.106 | 4.188 | 4.106 | 4.180 | 1,524,192 | +0.11(+2.63%) |
Mar 29, 2019 | 4.114 | 4.114 | 4.048 | 4.073 | 1,179,193 | -0.04(-1.00%) |
Mar 28, 2019 | 4.155 | 4.155 | 4.081 | 4.114 | 926,199 | +0.03(+0.64%) |
Mar 27, 2019 | 4.055 | 4.120 | 4.039 | 4.088 | 999,920 | +0.02(+0.40%) |
Mar 26, 2019 | 4.096 | 4.104 | 4.055 | 4.071 | 1,421,939 | +0.03(+0.80%) |
Mar 25, 2019 | 4.039 | 4.071 | 3.999 | 4.039 | 1,582,463 | -0.02(-0.60%) |
Mar 22, 2019 | 4.144 | 4.144 | 4.047 | 4.063 | 1,392,180 | -0.07(-1.75%) |
Mar 21, 2019 | 4.144 | 4.152 | 4.120 | 4.136 | 1,426,847 | -0.01(-0.19%) |
Mar 20, 2019 | 4.160 | 4.184 | 4.136 | 4.144 | 923,791 | -0.04(-0.96%) |
Mar 19, 2019 | 4.200 | 4.217 | 4.176 | 4.184 | 2,511,784 | +0.02(+0.58%) |
Mar 18, 2019 | 4.144 | 4.168 | 4.144 | 4.160 | 1,405,908 | -0.01(-0.19%) |
Mar 15, 2019 | 4.152 | 4.176 | 4.120 | 4.168 | 4,481,174 | +0.06(+1.37%) |
Mar 14, 2019 | 4.096 | 4.128 | 4.096 | 4.112 | 1,089,970 | -0.02(-0.39%) |
Mar 13, 2019 | 4.112 | 4.152 | 4.104 | 4.128 | 1,294,657 | +0.01(+0.20%) |
Mar 12, 2019 | 4.128 | 4.136 | 4.088 | 4.120 | 1,638,671 | +0.06(+1.39%) |
Mar 11, 2019 | 4.096 | 4.104 | 4.063 | 4.063 | 2,522,325 | -0.02(-0.40%) |
Mar 08, 2019 | 4.047 | 4.079 | 4.047 | 4.079 | 1,252,267 | -0.02(-0.59%) |
Mar 07, 2019 | 4.152 | 4.184 | 4.104 | 4.104 | 1,399,764 | -0.09(-2.12%) |
Mar 06, 2019 | 4.200 | 4.225 | 4.184 | 4.192 | 674,366 | -0.02(-0.57%) |
Mar 05, 2019 | 4.200 | 4.245 | 4.184 | 4.217 | 1,327,561 | +0.02(+0.58%) |
Mar 04, 2019 | 4.192 | 4.217 | 4.144 | 4.192 | 1,778,355 | -0.01(-0.19%) |
Mar 01, 2019 | 4.217 | 4.225 | 4.192 | 4.200 | 717,300 | -0.01(-0.19%) |
Feb 28, 2019 | 4.200 | 4.225 | 4.192 | 4.208 | 795,305 | -0.01(-0.19%) |
Feb 27, 2019 | 4.217 | 4.233 | 4.192 | 4.217 | 589,281 | -0.01(-0.19%) |
Feb 26, 2019 | 4.217 | 4.241 | 4.208 | 4.225 | 1,471,515 | -0.02(-0.38%) |
Feb 25, 2019 | 4.257 | 4.273 | 4.233 | 4.241 | 2,941,328 | -0.01(-0.19%) |
Feb 22, 2019 | 4.257 | 4.281 | 4.233 | 4.249 | 1,076,756 | -0.02(-0.38%) |
Feb 21, 2019 | 4.297 | 4.297 | 4.249 | 4.265 | 770,175 | -0.03(-0.75%) |
Feb 20, 2019 | 4.305 | 4.321 | 4.289 | 4.297 | 1,569,283 | -0.01(-0.19%) |
Feb 19, 2019 | 4.281 | 4.321 | 4.265 | 4.305 | 784,547 | +0.04(+0.95%) |
Feb 15, 2019 | 4.225 | 4.265 | 4.217 | 4.265 | 1,197,692 | +0.06(+1.34%) |
Feb 14, 2019 | 4.208 | 4.233 | 4.176 | 4.208 | 871,229 | -0.03(-0.76%) |
Feb 13, 2019 | 4.265 | 4.273 | 4.225 | 4.241 | 764,390 | -0.04(-0.94%) |
Feb 12, 2019 | 4.241 | 4.305 | 4.241 | 4.281 | 1,490,574 | +0.08(+1.92%) |
Feb 11, 2019 | 4.184 | 4.217 | 4.176 | 4.200 | 1,141,497 | +0.02(+0.39%) |
Feb 08, 2019 | 4.192 | 4.200 | 4.144 | 4.184 | 829,553 | -0.03(-0.76%) |
Feb 07, 2019 | 4.225 | 4.241 | 4.200 | 4.217 | 2,103,443 | -0.05(-1.13%) |
Feb 06, 2019 | 4.265 | 4.289 | 4.265 | 4.265 | 752,169 | +0.00(+0.00%) |
Feb 05, 2019 | 4.273 | 4.281 | 4.249 | 4.265 | 1,020,526 | -0.02(-0.38%) |
Feb 04, 2019 | 4.249 | 4.281 | 4.225 | 4.281 | 1,019,742 | +0.05(+1.14%) |