Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.916 | 3.947 | 3.840 | 3.886 | 346,921 | -0.08(-2.10%) |
May 30, 2019 | 4.015 | 4.060 | 3.947 | 3.969 | 311,906 | -0.05(-1.13%) |
May 29, 2019 | 3.954 | 4.022 | 3.954 | 4.015 | 254,554 | -0.01(-0.19%) |
May 28, 2019 | 3.977 | 4.068 | 3.977 | 4.022 | 311,470 | +0.05(+1.34%) |
May 24, 2019 | 3.969 | 4.000 | 3.886 | 3.969 | 642,588 | +0.00(+0.00%) |
May 23, 2019 | 4.159 | 4.159 | 3.924 | 3.969 | 718,437 | -0.26(-6.10%) |
May 22, 2019 | 4.288 | 4.318 | 4.182 | 4.227 | 549,508 | -0.11(-2.45%) |
May 21, 2019 | 4.326 | 4.372 | 4.318 | 4.334 | 232,268 | +0.01(+0.18%) |
May 20, 2019 | 4.402 | 4.402 | 4.318 | 4.326 | 339,795 | -0.09(-2.06%) |
May 17, 2019 | 4.281 | 4.429 | 4.281 | 4.417 | 627,831 | +0.08(+1.93%) |
May 16, 2019 | 4.288 | 4.379 | 4.288 | 4.334 | 218,970 | +0.04(+0.88%) |
May 15, 2019 | 4.288 | 4.315 | 4.258 | 4.296 | 361,111 | -0.05(-1.05%) |
May 14, 2019 | 4.311 | 4.353 | 4.281 | 4.341 | 236,585 | +0.05(+1.06%) |
May 13, 2019 | 4.318 | 4.372 | 4.250 | 4.296 | 433,492 | -0.11(-2.41%) |
May 10, 2019 | 4.356 | 4.417 | 4.330 | 4.402 | 307,789 | +0.03(+0.69%) |
May 09, 2019 | 4.372 | 4.402 | 4.326 | 4.372 | 254,767 | -0.04(-0.86%) |
May 08, 2019 | 4.379 | 4.467 | 4.334 | 4.410 | 326,077 | +0.04(+0.87%) |
May 07, 2019 | 4.417 | 4.516 | 4.334 | 4.372 | 411,653 | -0.11(-2.54%) |
May 06, 2019 | 4.577 | 4.577 | 4.455 | 4.485 | 377,992 | -0.18(-3.90%) |
May 03, 2019 | 4.569 | 4.675 | 4.554 | 4.668 | 429,929 | +0.13(+2.84%) |
May 02, 2019 | 4.516 | 4.607 | 4.508 | 4.539 | 352,160 | -0.01(-0.17%) |
May 01, 2019 | 4.592 | 4.637 | 4.505 | 4.546 | 512,670 | -0.04(-0.83%) |
Apr 30, 2019 | 4.448 | 4.592 | 4.440 | 4.584 | 528,269 | +0.12(+2.72%) |
Apr 29, 2019 | 4.432 | 4.508 | 4.402 | 4.463 | 397,315 | +0.02(+0.34%) |
Apr 26, 2019 | 4.402 | 4.463 | 4.341 | 4.448 | 327,421 | +0.06(+1.38%) |
Apr 25, 2019 | 4.516 | 4.516 | 4.379 | 4.387 | 542,635 | -0.13(-2.86%) |
Apr 24, 2019 | 4.470 | 4.607 | 4.402 | 4.516 | 607,667 | +0.04(+0.85%) |
Apr 23, 2019 | 4.508 | 4.728 | 4.281 | 4.478 | 1,005,862 | +0.20(+4.80%) |
Apr 22, 2019 | 4.356 | 4.379 | 4.205 | 4.273 | 337,163 | -0.08(-1.92%) |
Apr 18, 2019 | 4.303 | 4.364 | 4.288 | 4.356 | 293,163 | +0.06(+1.41%) |
Apr 17, 2019 | 4.266 | 4.348 | 4.258 | 4.296 | 362,217 | +0.03(+0.70%) |
Apr 16, 2019 | 4.281 | 4.285 | 4.214 | 4.266 | 242,226 | +0.02(+0.53%) |
Apr 15, 2019 | 4.229 | 4.303 | 4.206 | 4.244 | 189,495 | +0.01(+0.18%) |
Apr 12, 2019 | 4.288 | 4.333 | 4.199 | 4.236 | 307,059 | +0.00(+0.00%) |
Apr 11, 2019 | 4.199 | 4.266 | 4.169 | 4.236 | 215,079 | +0.02(+0.53%) |
Apr 10, 2019 | 4.132 | 4.244 | 4.065 | 4.214 | 355,780 | +0.13(+3.10%) |
Apr 09, 2019 | 4.072 | 4.102 | 4.020 | 4.087 | 232,528 | -0.02(-0.54%) |
Apr 08, 2019 | 4.176 | 4.191 | 4.079 | 4.109 | 309,137 | -0.07(-1.61%) |
Apr 05, 2019 | 4.012 | 4.191 | 4.012 | 4.176 | 560,751 | +0.19(+4.67%) |
Apr 04, 2019 | 3.938 | 4.005 | 3.923 | 3.990 | 265,694 | +0.04(+0.94%) |
Apr 03, 2019 | 3.945 | 4.005 | 3.915 | 3.953 | 228,488 | +0.03(+0.76%) |
Apr 02, 2019 | 4.020 | 4.020 | 3.900 | 3.923 | 341,742 | -0.08(-2.05%) |
Apr 01, 2019 | 3.915 | 4.020 | 3.915 | 4.005 | 379,864 | +0.13(+3.27%) |
Mar 29, 2019 | 3.856 | 3.915 | 3.804 | 3.878 | 478,958 | +0.09(+2.36%) |
Mar 28, 2019 | 3.796 | 3.856 | 3.766 | 3.789 | 232,119 | -0.01(-0.20%) |
Mar 27, 2019 | 3.729 | 3.818 | 3.729 | 3.796 | 287,545 | +0.06(+1.60%) |
Mar 26, 2019 | 3.669 | 3.751 | 3.669 | 3.736 | 456,245 | +0.09(+2.45%) |
Mar 25, 2019 | 3.639 | 3.714 | 3.617 | 3.647 | 503,340 | -0.01(-0.20%) |
Mar 22, 2019 | 3.789 | 3.818 | 3.647 | 3.654 | 620,018 | -0.13(-3.35%) |
Mar 21, 2019 | 3.729 | 3.826 | 3.729 | 3.781 | 850,564 | +0.05(+1.40%) |
Mar 20, 2019 | 3.804 | 3.811 | 3.699 | 3.729 | 548,099 | -0.08(-2.15%) |
Mar 19, 2019 | 3.856 | 3.859 | 3.785 | 3.811 | 344,480 | -0.05(-1.35%) |
Mar 18, 2019 | 3.856 | 3.930 | 3.841 | 3.863 | 265,636 | -0.04(-0.96%) |
Mar 15, 2019 | 3.796 | 3.900 | 3.796 | 3.900 | 964,219 | +0.10(+2.55%) |
Mar 14, 2019 | 3.833 | 3.871 | 3.774 | 3.804 | 231,132 | -0.04(-1.16%) |
Mar 13, 2019 | 3.751 | 3.863 | 3.744 | 3.848 | 338,192 | +0.14(+3.82%) |
Mar 12, 2019 | 3.647 | 3.707 | 3.617 | 3.707 | 838,092 | +0.06(+1.64%) |
Mar 11, 2019 | 3.692 | 3.714 | 3.647 | 3.647 | 377,792 | -0.03(-0.81%) |
Mar 08, 2019 | 3.721 | 3.721 | 3.647 | 3.677 | 391,131 | -0.08(-2.18%) |
Mar 07, 2019 | 3.759 | 3.818 | 3.677 | 3.759 | 341,967 | -0.01(-0.40%) |
Mar 06, 2019 | 3.833 | 3.856 | 3.707 | 3.774 | 466,940 | -0.06(-1.56%) |
Mar 05, 2019 | 3.886 | 3.886 | 3.774 | 3.833 | 270,376 | -0.04(-0.96%) |
Mar 04, 2019 | 3.841 | 3.915 | 3.818 | 3.871 | 305,727 | +0.04(+1.17%) |