Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.147 | 4.161 | 4.078 | 4.127 | 302,458 | -0.10(-2.31%) |
May 30, 2019 | 4.459 | 4.459 | 4.195 | 4.225 | 251,844 | -0.22(-5.04%) |
May 29, 2019 | 4.312 | 4.459 | 4.303 | 4.449 | 240,109 | +0.07(+1.56%) |
May 28, 2019 | 4.322 | 4.459 | 4.322 | 4.381 | 179,021 | +0.06(+1.35%) |
May 24, 2019 | 4.195 | 4.391 | 4.195 | 4.322 | 288,313 | +0.19(+4.48%) |
May 23, 2019 | 4.527 | 4.537 | 4.108 | 4.137 | 606,979 | -0.47(-10.17%) |
May 22, 2019 | 4.713 | 4.752 | 4.605 | 4.605 | 198,784 | -0.08(-1.67%) |
May 21, 2019 | 4.644 | 4.737 | 4.634 | 4.683 | 314,946 | +0.06(+1.27%) |
May 20, 2019 | 4.576 | 4.693 | 4.508 | 4.625 | 240,910 | +0.01(+0.21%) |
May 17, 2019 | 4.693 | 4.781 | 4.566 | 4.615 | 282,369 | -0.13(-2.67%) |
May 16, 2019 | 4.849 | 4.878 | 4.717 | 4.742 | 210,143 | -0.05(-1.02%) |
May 15, 2019 | 4.625 | 4.878 | 4.625 | 4.791 | 260,756 | +0.10(+2.08%) |
May 14, 2019 | 4.576 | 4.791 | 4.576 | 4.693 | 295,849 | +0.16(+3.44%) |
May 13, 2019 | 4.721 | 4.780 | 4.411 | 4.537 | 616,546 | -0.30(-6.22%) |
May 10, 2019 | 4.916 | 4.974 | 4.819 | 4.838 | 313,640 | -0.08(-1.58%) |
May 09, 2019 | 4.887 | 5.071 | 4.828 | 4.916 | 628,562 | -0.06(-1.17%) |
May 08, 2019 | 4.964 | 5.149 | 4.955 | 4.974 | 514,452 | +0.02(+0.39%) |
May 07, 2019 | 5.129 | 5.139 | 4.877 | 4.955 | 520,106 | -0.23(-4.49%) |
May 06, 2019 | 5.246 | 5.382 | 5.100 | 5.188 | 662,685 | -0.18(-3.44%) |
May 03, 2019 | 5.304 | 5.484 | 5.159 | 5.372 | 552,345 | +0.17(+3.17%) |
May 02, 2019 | 5.382 | 5.547 | 5.178 | 5.207 | 736,245 | -0.22(-4.11%) |
May 01, 2019 | 5.266 | 5.586 | 5.207 | 5.431 | 555,170 | +0.20(+3.90%) |
Apr 30, 2019 | 5.392 | 5.392 | 5.052 | 5.227 | 830,294 | -0.02(-0.37%) |
Apr 29, 2019 | 4.663 | 5.402 | 4.663 | 5.246 | 1,821,511 | +0.64(+13.92%) |
Apr 26, 2019 | 4.479 | 4.650 | 4.440 | 4.605 | 348,020 | +0.10(+2.16%) |
Apr 25, 2019 | 4.488 | 4.537 | 4.362 | 4.508 | 420,629 | +0.00(+0.00%) |
Apr 24, 2019 | 4.605 | 4.644 | 4.488 | 4.508 | 550,872 | -0.10(-2.11%) |
Apr 23, 2019 | 4.556 | 4.662 | 4.461 | 4.605 | 373,773 | +0.04(+0.85%) |
Apr 22, 2019 | 4.566 | 4.702 | 4.517 | 4.566 | 444,078 | -0.07(-1.47%) |
Apr 18, 2019 | 4.663 | 4.683 | 4.517 | 4.634 | 321,669 | -0.03(-0.62%) |
Apr 17, 2019 | 4.566 | 4.683 | 4.517 | 4.663 | 721,011 | +0.10(+2.13%) |
Apr 16, 2019 | 4.547 | 4.663 | 4.459 | 4.566 | 380,326 | +0.02(+0.43%) |
Apr 15, 2019 | 4.498 | 4.615 | 4.440 | 4.547 | 375,830 | +0.10(+2.18%) |
Apr 12, 2019 | 4.498 | 4.595 | 4.372 | 4.449 | 766,036 | +0.00(+0.00%) |
Apr 11, 2019 | 4.255 | 4.556 | 4.236 | 4.449 | 620,670 | +0.19(+4.57%) |
Apr 10, 2019 | 4.158 | 4.323 | 4.129 | 4.255 | 502,956 | +0.12(+2.82%) |
Apr 09, 2019 | 4.333 | 4.333 | 4.100 | 4.139 | 651,839 | -0.15(-3.40%) |
Apr 08, 2019 | 4.255 | 4.479 | 4.236 | 4.284 | 366,550 | +0.04(+0.92%) |
Apr 05, 2019 | 4.100 | 4.304 | 4.071 | 4.245 | 546,889 | +0.17(+4.30%) |
Apr 04, 2019 | 3.964 | 4.168 | 3.964 | 4.071 | 244,405 | +0.11(+2.70%) |
Apr 03, 2019 | 4.012 | 4.041 | 3.886 | 3.964 | 223,866 | +0.01(+0.25%) |
Apr 02, 2019 | 3.896 | 4.100 | 3.847 | 3.954 | 282,669 | +0.10(+2.52%) |
Apr 01, 2019 | 3.789 | 4.012 | 3.750 | 3.857 | 687,533 | +0.13(+3.39%) |
Mar 29, 2019 | 3.828 | 3.867 | 3.692 | 3.731 | 364,078 | -0.06(-1.54%) |
Mar 28, 2019 | 3.915 | 3.925 | 3.740 | 3.789 | 328,644 | -0.13(-3.23%) |
Mar 27, 2019 | 3.847 | 3.935 | 3.769 | 3.915 | 356,349 | +0.08(+2.03%) |
Mar 26, 2019 | 3.828 | 3.905 | 3.750 | 3.837 | 321,320 | +0.03(+0.77%) |
Mar 25, 2019 | 3.701 | 3.896 | 3.619 | 3.808 | 398,091 | +0.08(+2.08%) |
Mar 22, 2019 | 4.100 | 4.177 | 3.682 | 3.731 | 700,261 | -0.39(-9.43%) |
Mar 21, 2019 | 4.129 | 4.255 | 4.090 | 4.119 | 333,469 | -0.01(-0.24%) |
Mar 20, 2019 | 4.051 | 4.192 | 3.973 | 4.129 | 436,071 | +0.06(+1.43%) |
Mar 19, 2019 | 4.109 | 4.177 | 4.051 | 4.071 | 258,414 | -0.03(-0.71%) |
Mar 18, 2019 | 4.177 | 4.304 | 4.061 | 4.100 | 679,193 | -0.08(-1.86%) |
Mar 15, 2019 | 4.139 | 4.211 | 4.090 | 4.177 | 885,955 | +0.05(+1.18%) |
Mar 14, 2019 | 4.061 | 4.177 | 3.964 | 4.129 | 393,438 | +0.09(+2.16%) |
Mar 13, 2019 | 4.119 | 4.275 | 4.022 | 4.041 | 493,477 | -0.05(-1.19%) |
Mar 12, 2019 | 3.954 | 4.109 | 3.944 | 4.090 | 317,009 | +0.07(+1.69%) |
Mar 11, 2019 | 3.769 | 4.114 | 3.711 | 4.022 | 550,447 | +0.38(+10.40%) |
Mar 08, 2019 | 3.701 | 3.721 | 3.468 | 3.643 | 652,397 | -0.09(-2.34%) |
Mar 07, 2019 | 3.905 | 3.905 | 3.663 | 3.731 | 379,634 | -0.17(-4.48%) |
Mar 06, 2019 | 4.177 | 4.177 | 3.818 | 3.905 | 499,940 | -0.28(-6.73%) |
Mar 05, 2019 | 4.207 | 4.284 | 4.080 | 4.187 | 304,826 | -0.04(-0.92%) |
Mar 04, 2019 | 4.100 | 4.294 | 4.085 | 4.226 | 331,010 | +0.16(+3.82%) |