Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.365 | 4.431 | 4.365 | 4.419 | 840,239 | +0.05(+1.23%) |
Apr 29, 2019 | 4.395 | 4.413 | 4.365 | 4.365 | 343,928 | -0.02(-0.41%) |
Apr 26, 2019 | 4.389 | 4.413 | 4.377 | 4.383 | 460,727 | +0.01(+0.27%) |
Apr 25, 2019 | 4.371 | 4.395 | 4.359 | 4.371 | 445,871 | -0.01(-0.27%) |
Apr 24, 2019 | 4.395 | 4.395 | 4.371 | 4.383 | 476,030 | +0.01(+0.14%) |
Apr 23, 2019 | 4.341 | 4.377 | 4.329 | 4.377 | 507,432 | +0.06(+1.38%) |
Apr 22, 2019 | 4.353 | 4.353 | 4.299 | 4.317 | 552,023 | -0.05(-1.10%) |
Apr 18, 2019 | 4.353 | 4.383 | 4.341 | 4.365 | 457,549 | +0.02(+0.41%) |
Apr 17, 2019 | 4.383 | 4.401 | 4.335 | 4.347 | 493,516 | -0.04(-0.81%) |
Apr 16, 2019 | 4.460 | 4.460 | 4.371 | 4.383 | 640,536 | -0.08(-1.73%) |
Apr 15, 2019 | 4.454 | 4.466 | 4.430 | 4.460 | 610,380 | +0.01(+0.13%) |
Apr 12, 2019 | 4.454 | 4.466 | 4.436 | 4.454 | 399,405 | +0.01(+0.13%) |
Apr 11, 2019 | 4.442 | 4.472 | 4.436 | 4.448 | 396,586 | +0.01(+0.27%) |
Apr 10, 2019 | 4.442 | 4.448 | 4.418 | 4.436 | 440,963 | +0.01(+0.13%) |
Apr 09, 2019 | 4.466 | 4.466 | 4.430 | 4.430 | 435,051 | -0.03(-0.67%) |
Apr 08, 2019 | 4.442 | 4.469 | 4.433 | 4.460 | 624,991 | +0.02(+0.54%) |
Apr 05, 2019 | 4.424 | 4.442 | 4.418 | 4.436 | 546,235 | +0.01(+0.27%) |
Apr 04, 2019 | 4.454 | 4.460 | 4.418 | 4.424 | 395,229 | -0.02(-0.53%) |
Apr 03, 2019 | 4.430 | 4.460 | 4.425 | 4.448 | 536,615 | +0.01(+0.27%) |
Apr 02, 2019 | 4.442 | 4.442 | 4.418 | 4.436 | 353,636 | +0.01(+0.13%) |
Apr 01, 2019 | 4.442 | 4.442 | 4.418 | 4.430 | 620,012 | -0.01(-0.13%) |
Mar 29, 2019 | 4.407 | 4.436 | 4.401 | 4.436 | 626,554 | +0.04(+0.95%) |
Mar 28, 2019 | 4.383 | 4.395 | 4.365 | 4.395 | 479,792 | +0.01(+0.27%) |
Mar 27, 2019 | 4.347 | 4.395 | 4.341 | 4.383 | 583,865 | +0.04(+0.82%) |
Mar 26, 2019 | 4.353 | 4.383 | 4.341 | 4.347 | 402,648 | -0.01(-0.14%) |
Mar 25, 2019 | 4.353 | 4.371 | 4.323 | 4.353 | 389,960 | -0.01(-0.14%) |
Mar 22, 2019 | 4.312 | 4.389 | 4.306 | 4.359 | 1,839,755 | +0.07(+1.52%) |
Mar 21, 2019 | 4.252 | 4.312 | 4.246 | 4.294 | 445,107 | +0.03(+0.70%) |
Mar 20, 2019 | 4.240 | 4.282 | 4.228 | 4.264 | 406,606 | +0.01(+0.28%) |
Mar 19, 2019 | 4.270 | 4.276 | 4.252 | 4.252 | 519,268 | -0.01(-0.14%) |
Mar 18, 2019 | 4.282 | 4.282 | 4.258 | 4.258 | 465,085 | -0.02(-0.41%) |
Mar 15, 2019 | 4.246 | 4.276 | 4.246 | 4.276 | 289,943 | +0.02(+0.42%) |
Mar 14, 2019 | 4.270 | 4.276 | 4.235 | 4.258 | 384,788 | -0.01(-0.28%) |
Mar 13, 2019 | 4.223 | 4.276 | 4.217 | 4.270 | 647,411 | +0.06(+1.40%) |
Mar 12, 2019 | 4.211 | 4.235 | 4.205 | 4.211 | 398,582 | +0.01(+0.14%) |
Mar 11, 2019 | 4.181 | 4.211 | 4.176 | 4.205 | 282,069 | +0.02(+0.56%) |
Mar 08, 2019 | 4.146 | 4.193 | 4.146 | 4.181 | 288,078 | +0.01(+0.14%) |
Mar 07, 2019 | 4.158 | 4.193 | 4.117 | 4.176 | 760,917 | +0.01(+0.14%) |
Mar 06, 2019 | 4.211 | 4.211 | 4.170 | 4.170 | 393,568 | -0.03(-0.70%) |
Mar 05, 2019 | 4.164 | 4.211 | 4.158 | 4.199 | 416,940 | +0.02(+0.56%) |
Mar 04, 2019 | 4.187 | 4.187 | 4.164 | 4.176 | 311,260 | -0.01(-0.14%) |
Mar 01, 2019 | 4.193 | 4.208 | 4.164 | 4.181 | 499,346 | -0.01(-0.14%) |
Feb 28, 2019 | 4.187 | 4.214 | 4.181 | 4.187 | 846,245 | +0.01(+0.28%) |
Feb 27, 2019 | 4.170 | 4.187 | 4.152 | 4.176 | 623,208 | +0.01(+0.28%) |
Feb 26, 2019 | 4.193 | 4.205 | 4.158 | 4.164 | 565,860 | -0.04(-0.84%) |
Feb 25, 2019 | 4.199 | 4.211 | 4.199 | 4.199 | 457,832 | -0.01(-0.28%) |
Feb 22, 2019 | 4.205 | 4.264 | 4.128 | 4.211 | 1,966,188 | +0.01(+0.14%) |
Feb 21, 2019 | 4.217 | 4.240 | 4.194 | 4.205 | 378,082 | -0.04(-0.83%) |
Feb 20, 2019 | 4.258 | 4.276 | 4.223 | 4.240 | 559,127 | -0.01(-0.14%) |
Feb 19, 2019 | 4.188 | 4.246 | 4.176 | 4.246 | 624,527 | +0.05(+1.12%) |
Feb 15, 2019 | 4.170 | 4.211 | 4.170 | 4.199 | 573,840 | +0.04(+0.84%) |
Feb 14, 2019 | 4.153 | 4.182 | 4.147 | 4.164 | 451,459 | -0.01(-0.28%) |
Feb 13, 2019 | 4.164 | 4.182 | 4.153 | 4.176 | 390,286 | +0.00(+0.00%) |
Feb 12, 2019 | 4.141 | 4.181 | 4.135 | 4.176 | 692,603 | +0.05(+1.13%) |
Feb 11, 2019 | 4.147 | 4.158 | 4.123 | 4.129 | 798,124 | -0.02(-0.42%) |
Feb 08, 2019 | 4.141 | 4.158 | 4.112 | 4.147 | 783,673 | -0.01(-0.28%) |
Feb 07, 2019 | 4.164 | 4.182 | 4.144 | 4.158 | 776,613 | -0.02(-0.42%) |
Feb 06, 2019 | 4.194 | 4.199 | 4.170 | 4.176 | 544,806 | -0.02(-0.42%) |
Feb 05, 2019 | 4.182 | 4.199 | 4.164 | 4.194 | 1,525,105 | +0.02(+0.56%) |
Feb 04, 2019 | 4.153 | 4.170 | 4.147 | 4.170 | 301,162 | +0.01(+0.28%) |