Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.172 | 4.185 | 4.155 | 4.177 | 1,368,126 | -0.01(-0.26%) |
May 30, 2019 | 4.204 | 4.226 | 4.172 | 4.188 | 1,583,715 | -0.01(-0.26%) |
May 29, 2019 | 4.247 | 4.251 | 4.193 | 4.199 | 877,928 | -0.04(-1.02%) |
May 28, 2019 | 4.237 | 4.269 | 4.231 | 4.242 | 1,372,901 | +0.03(+0.64%) |
May 24, 2019 | 4.220 | 4.234 | 4.215 | 4.215 | 640,132 | +0.00(+0.00%) |
May 23, 2019 | 4.237 | 4.247 | 4.210 | 4.215 | 726,040 | -0.04(-0.89%) |
May 22, 2019 | 4.291 | 4.291 | 4.237 | 4.253 | 2,018,650 | -0.03(-0.76%) |
May 21, 2019 | 4.280 | 4.296 | 4.275 | 4.285 | 1,038,452 | +0.01(+0.13%) |
May 20, 2019 | 4.269 | 4.291 | 4.264 | 4.280 | 899,352 | +0.01(+0.25%) |
May 17, 2019 | 4.253 | 4.296 | 4.247 | 4.269 | 858,124 | +0.02(+0.51%) |
May 16, 2019 | 4.275 | 4.280 | 4.234 | 4.247 | 1,422,271 | -0.02(-0.38%) |
May 15, 2019 | 4.285 | 4.291 | 4.253 | 4.264 | 1,430,330 | -0.02(-0.51%) |
May 14, 2019 | 4.285 | 4.302 | 4.280 | 4.285 | 926,776 | +0.02(+0.55%) |
May 13, 2019 | 4.267 | 4.283 | 4.262 | 4.262 | 1,089,801 | -0.03(-0.62%) |
May 10, 2019 | 4.299 | 4.305 | 4.272 | 4.289 | 1,087,282 | -0.01(-0.25%) |
May 09, 2019 | 4.299 | 4.310 | 4.278 | 4.299 | 881,895 | -0.01(-0.12%) |
May 08, 2019 | 4.283 | 4.331 | 4.283 | 4.305 | 1,603,302 | +0.02(+0.37%) |
May 07, 2019 | 4.305 | 4.305 | 4.283 | 4.289 | 829,104 | -0.02(-0.37%) |
May 06, 2019 | 4.289 | 4.315 | 4.272 | 4.305 | 751,444 | +0.01(+0.25%) |
May 03, 2019 | 4.278 | 4.305 | 4.274 | 4.294 | 890,547 | +0.02(+0.50%) |
May 02, 2019 | 4.305 | 4.315 | 4.272 | 4.272 | 1,079,650 | -0.03(-0.62%) |
May 01, 2019 | 4.299 | 4.299 | 4.283 | 4.299 | 1,996,319 | +0.03(+0.63%) |
Apr 30, 2019 | 4.267 | 4.294 | 4.267 | 4.272 | 909,319 | +0.01(+0.25%) |
Apr 29, 2019 | 4.272 | 4.289 | 4.262 | 4.262 | 787,588 | +0.00(+0.00%) |
Apr 26, 2019 | 4.272 | 4.283 | 4.251 | 4.262 | 824,158 | -0.01(-0.13%) |
Apr 25, 2019 | 4.294 | 4.305 | 4.267 | 4.267 | 507,157 | -0.02(-0.50%) |
Apr 24, 2019 | 4.294 | 4.315 | 4.289 | 4.289 | 1,338,195 | +0.01(+0.12%) |
Apr 23, 2019 | 4.278 | 4.294 | 4.267 | 4.283 | 714,539 | +0.01(+0.25%) |
Apr 22, 2019 | 4.262 | 4.283 | 4.259 | 4.272 | 738,548 | +0.01(+0.25%) |
Apr 18, 2019 | 4.267 | 4.289 | 4.256 | 4.262 | 1,022,202 | -0.01(-0.25%) |
Apr 17, 2019 | 4.272 | 4.283 | 4.267 | 4.272 | 553,231 | +0.00(+0.00%) |
Apr 16, 2019 | 4.267 | 4.283 | 4.256 | 4.272 | 535,154 | +0.01(+0.13%) |
Apr 15, 2019 | 4.283 | 4.294 | 4.267 | 4.267 | 675,448 | +0.00(+0.00%) |
Apr 12, 2019 | 4.272 | 4.294 | 4.262 | 4.267 | 875,960 | +0.01(+0.17%) |
Apr 11, 2019 | 4.244 | 4.270 | 4.244 | 4.260 | 1,379,159 | +0.01(+0.25%) |
Apr 10, 2019 | 4.228 | 4.260 | 4.223 | 4.249 | 1,493,271 | +0.03(+0.75%) |
Apr 09, 2019 | 4.223 | 4.255 | 4.207 | 4.218 | 1,210,761 | +0.01(+0.13%) |
Apr 08, 2019 | 4.207 | 4.228 | 4.207 | 4.212 | 1,026,498 | +0.01(+0.13%) |
Apr 05, 2019 | 4.186 | 4.228 | 4.186 | 4.207 | 1,136,266 | +0.02(+0.38%) |
Apr 04, 2019 | 4.175 | 4.202 | 4.175 | 4.191 | 477,262 | +0.01(+0.13%) |
Apr 03, 2019 | 4.170 | 4.197 | 4.170 | 4.186 | 1,587,817 | +0.03(+0.63%) |
Apr 02, 2019 | 4.170 | 4.181 | 4.160 | 4.160 | 936,388 | +0.01(+0.13%) |
Apr 01, 2019 | 4.107 | 4.154 | 4.093 | 4.154 | 1,433,150 | +0.07(+1.81%) |
Mar 29, 2019 | 4.117 | 4.128 | 4.080 | 4.080 | 1,167,144 | -0.03(-0.77%) |
Mar 28, 2019 | 4.107 | 4.117 | 4.107 | 4.112 | 509,014 | +0.01(+0.13%) |
Mar 27, 2019 | 4.080 | 4.123 | 4.080 | 4.107 | 896,790 | +0.02(+0.52%) |
Mar 26, 2019 | 4.080 | 4.102 | 4.075 | 4.086 | 655,957 | +0.01(+0.26%) |
Mar 25, 2019 | 4.096 | 4.107 | 4.075 | 4.075 | 969,054 | -0.02(-0.52%) |
Mar 22, 2019 | 4.138 | 4.138 | 4.091 | 4.096 | 974,673 | -0.04(-1.02%) |
Mar 21, 2019 | 4.144 | 4.153 | 4.107 | 4.138 | 2,145,716 | -0.01(-0.25%) |
Mar 20, 2019 | 4.144 | 4.154 | 4.138 | 4.149 | 1,145,732 | +0.01(+0.25%) |
Mar 19, 2019 | 4.170 | 4.170 | 4.128 | 4.138 | 1,162,382 | -0.01(-0.25%) |
Mar 18, 2019 | 4.138 | 4.176 | 4.135 | 4.149 | 1,114,061 | +0.01(+0.25%) |
Mar 15, 2019 | 4.123 | 4.170 | 4.123 | 4.138 | 1,184,194 | +0.02(+0.38%) |
Mar 14, 2019 | 4.160 | 4.170 | 4.123 | 4.123 | 1,016,073 | -0.01(-0.21%) |
Mar 13, 2019 | 4.163 | 4.203 | 4.131 | 4.131 | 1,668,607 | -0.03(-0.75%) |
Mar 12, 2019 | 4.121 | 4.163 | 4.121 | 4.163 | 1,470,166 | +0.04(+1.01%) |
Mar 11, 2019 | 4.084 | 4.121 | 4.079 | 4.121 | 1,869,058 | +0.05(+1.15%) |
Mar 08, 2019 | 4.043 | 4.079 | 4.043 | 4.074 | 1,729,241 | +0.02(+0.51%) |
Mar 07, 2019 | 4.048 | 4.058 | 4.038 | 4.053 | 758,029 | -0.01(-0.13%) |
Mar 06, 2019 | 4.074 | 4.074 | 4.048 | 4.058 | 1,625,784 | +0.01(+0.13%) |
Mar 05, 2019 | 4.074 | 4.090 | 4.048 | 4.053 | 1,433,775 | -0.02(-0.51%) |
Mar 04, 2019 | 4.116 | 4.157 | 4.069 | 4.074 | 1,599,587 | -0.01(-0.13%) |