Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.822 | 3.833 | 3.798 | 3.798 | 98,983 | -0.05(-1.40%) |
May 30, 2019 | 3.864 | 3.870 | 3.834 | 3.852 | 59,319 | +0.01(+0.16%) |
May 29, 2019 | 3.876 | 3.900 | 3.834 | 3.846 | 108,075 | -0.04(-1.08%) |
May 28, 2019 | 3.912 | 3.930 | 3.882 | 3.888 | 64,402 | -0.03(-0.76%) |
May 24, 2019 | 3.942 | 3.942 | 3.900 | 3.918 | 54,248 | +0.01(+0.15%) |
May 23, 2019 | 3.942 | 3.960 | 3.906 | 3.912 | 70,676 | -0.05(-1.21%) |
May 22, 2019 | 3.990 | 4.020 | 3.960 | 3.960 | 203,574 | -0.05(-1.20%) |
May 21, 2019 | 3.990 | 4.014 | 3.990 | 4.008 | 80,525 | +0.02(+0.45%) |
May 20, 2019 | 3.990 | 4.002 | 3.971 | 3.990 | 80,336 | -0.01(-0.30%) |
May 17, 2019 | 4.008 | 4.020 | 3.990 | 4.002 | 93,975 | -0.02(-0.60%) |
May 16, 2019 | 4.008 | 4.044 | 4.008 | 4.026 | 81,112 | +0.03(+0.75%) |
May 15, 2019 | 3.984 | 4.002 | 3.960 | 3.996 | 77,218 | +0.01(+0.15%) |
May 14, 2019 | 3.966 | 4.020 | 3.960 | 3.990 | 111,062 | +0.05(+1.37%) |
May 13, 2019 | 3.948 | 3.976 | 3.930 | 3.936 | 147,666 | -0.07(-1.79%) |
May 10, 2019 | 3.972 | 4.026 | 3.960 | 4.008 | 181,607 | +0.01(+0.30%) |
May 09, 2019 | 4.002 | 4.002 | 3.948 | 3.996 | 180,721 | -0.01(-0.25%) |
May 08, 2019 | 4.026 | 4.026 | 3.996 | 4.006 | 103,655 | +0.00(+0.10%) |
May 07, 2019 | 4.062 | 4.062 | 3.990 | 4.002 | 113,503 | -0.06(-1.47%) |
May 06, 2019 | 4.044 | 4.062 | 4.032 | 4.062 | 123,777 | -0.02(-0.44%) |
May 03, 2019 | 4.074 | 4.104 | 4.068 | 4.080 | 92,473 | +0.04(+0.89%) |
May 02, 2019 | 4.074 | 4.080 | 4.041 | 4.044 | 123,346 | -0.02(-0.59%) |
May 01, 2019 | 4.098 | 4.098 | 4.058 | 4.068 | 111,335 | -0.01(-0.29%) |
Apr 30, 2019 | 4.092 | 4.098 | 4.069 | 4.080 | 73,257 | -0.01(-0.15%) |
Apr 29, 2019 | 4.074 | 4.086 | 4.062 | 4.086 | 69,748 | +0.02(+0.44%) |
Apr 26, 2019 | 4.056 | 4.074 | 4.056 | 4.068 | 54,916 | +0.00(+0.00%) |
Apr 25, 2019 | 4.098 | 4.098 | 4.056 | 4.068 | 116,664 | -0.02(-0.59%) |
Apr 24, 2019 | 4.098 | 4.098 | 4.074 | 4.092 | 57,026 | -0.01(-0.15%) |
Apr 23, 2019 | 4.080 | 4.098 | 4.080 | 4.098 | 70,070 | +0.02(+0.44%) |
Apr 22, 2019 | 4.080 | 4.086 | 4.059 | 4.080 | 93,691 | +0.00(+0.00%) |
Apr 18, 2019 | 4.098 | 4.098 | 4.080 | 4.080 | 55,917 | -0.02(-0.44%) |
Apr 17, 2019 | 4.086 | 4.098 | 4.086 | 4.098 | 80,429 | +0.02(+0.44%) |
Apr 16, 2019 | 4.086 | 4.086 | 4.074 | 4.080 | 67,820 | +0.00(+0.00%) |
Apr 15, 2019 | 4.062 | 4.086 | 4.062 | 4.080 | 68,997 | +0.03(+0.74%) |
Apr 12, 2019 | 4.086 | 4.086 | 4.050 | 4.050 | 114,673 | -0.01(-0.29%) |
Apr 11, 2019 | 4.056 | 4.092 | 4.056 | 4.062 | 109,338 | +0.01(+0.15%) |
Apr 10, 2019 | 4.050 | 4.074 | 4.044 | 4.056 | 139,167 | +0.02(+0.45%) |
Apr 09, 2019 | 4.038 | 4.074 | 4.038 | 4.038 | 115,579 | +0.01(+0.15%) |
Apr 08, 2019 | 4.056 | 4.074 | 3.966 | 4.032 | 301,834 | -0.01(-0.15%) |
Apr 05, 2019 | 4.068 | 4.074 | 4.038 | 4.038 | 193,793 | -0.01(-0.15%) |
Apr 04, 2019 | 4.062 | 4.074 | 4.044 | 4.044 | 142,700 | -0.01(-0.30%) |
Apr 03, 2019 | 4.074 | 4.074 | 4.044 | 4.056 | 169,633 | -0.02(-0.44%) |
Apr 02, 2019 | 4.092 | 4.094 | 4.068 | 4.074 | 92,633 | -0.01(-0.15%) |
Apr 01, 2019 | 4.110 | 4.116 | 4.050 | 4.080 | 253,975 | -0.01(-0.29%) |
Mar 29, 2019 | 4.062 | 4.092 | 4.044 | 4.092 | 301,956 | +0.06(+1.49%) |
Mar 28, 2019 | 4.026 | 4.032 | 4.008 | 4.032 | 82,523 | +0.01(+0.30%) |
Mar 27, 2019 | 4.026 | 4.026 | 4.002 | 4.020 | 87,051 | +0.02(+0.45%) |
Mar 26, 2019 | 4.014 | 4.020 | 3.978 | 4.002 | 88,083 | +0.01(+0.15%) |
Mar 25, 2019 | 4.014 | 4.020 | 3.984 | 3.996 | 70,109 | -0.02(-0.45%) |
Mar 22, 2019 | 4.074 | 4.074 | 4.008 | 4.014 | 142,215 | -0.07(-1.62%) |
Mar 21, 2019 | 4.044 | 4.080 | 4.026 | 4.080 | 224,634 | +0.05(+1.34%) |
Mar 20, 2019 | 4.068 | 4.068 | 4.020 | 4.026 | 105,502 | -0.03(-0.74%) |
Mar 19, 2019 | 4.074 | 4.074 | 4.044 | 4.056 | 112,735 | +0.01(+0.30%) |
Mar 18, 2019 | 4.038 | 4.062 | 4.038 | 4.044 | 104,281 | +0.01(+0.15%) |
Mar 15, 2019 | 4.032 | 4.050 | 4.032 | 4.038 | 119,680 | +0.00(+0.00%) |
Mar 14, 2019 | 4.038 | 4.050 | 4.032 | 4.038 | 144,707 | +0.02(+0.60%) |
Mar 13, 2019 | 4.008 | 4.031 | 4.002 | 4.014 | 236,979 | +0.01(+0.15%) |
Mar 12, 2019 | 4.020 | 4.031 | 3.995 | 4.008 | 196,490 | +0.01(+0.29%) |
Mar 11, 2019 | 4.002 | 4.037 | 3.985 | 3.996 | 193,389 | +0.03(+0.74%) |
Mar 08, 2019 | 3.967 | 3.985 | 3.944 | 3.967 | 274,759 | -0.02(-0.44%) |
Mar 07, 2019 | 4.008 | 4.008 | 3.967 | 3.985 | 248,593 | -0.02(-0.58%) |
Mar 06, 2019 | 4.043 | 4.043 | 4.005 | 4.008 | 189,337 | -0.04(-0.87%) |
Mar 05, 2019 | 4.026 | 4.049 | 4.026 | 4.043 | 130,909 | +0.02(+0.58%) |
Mar 04, 2019 | 4.066 | 4.066 | 4.014 | 4.020 | 135,355 | -0.02(-0.58%) |