Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.128 | 4.128 | 4.041 | 4.070 | 554,718 | -0.04(-1.00%) |
May 30, 2019 | 4.054 | 4.132 | 4.029 | 4.111 | 661,585 | +0.14(+3.52%) |
May 29, 2019 | 3.938 | 3.980 | 3.906 | 3.971 | 543,113 | +0.13(+3.43%) |
May 28, 2019 | 3.947 | 3.955 | 3.823 | 3.840 | 419,720 | -0.05(-1.27%) |
May 24, 2019 | 3.881 | 3.906 | 3.864 | 3.889 | 295,785 | +0.02(+0.42%) |
May 23, 2019 | 3.832 | 3.897 | 3.815 | 3.873 | 330,206 | +0.01(+0.21%) |
May 22, 2019 | 3.848 | 3.906 | 3.832 | 3.864 | 379,264 | +0.00(+0.00%) |
May 21, 2019 | 3.815 | 3.873 | 3.799 | 3.864 | 280,412 | +0.05(+1.29%) |
May 20, 2019 | 3.840 | 3.864 | 3.790 | 3.815 | 416,175 | +0.00(+0.00%) |
May 17, 2019 | 3.848 | 3.881 | 3.807 | 3.815 | 285,568 | +0.00(+0.00%) |
May 16, 2019 | 3.873 | 3.897 | 3.807 | 3.815 | 553,975 | -0.05(-1.28%) |
May 15, 2019 | 3.840 | 3.908 | 3.823 | 3.864 | 631,324 | +0.00(+0.00%) |
May 14, 2019 | 3.873 | 3.914 | 3.864 | 3.864 | 412,188 | +0.02(+0.43%) |
May 13, 2019 | 3.856 | 3.889 | 3.832 | 3.848 | 969,046 | -0.21(-5.26%) |
May 10, 2019 | 3.963 | 4.091 | 3.955 | 4.062 | 686,070 | +0.19(+4.88%) |
May 09, 2019 | 3.807 | 3.881 | 3.782 | 3.873 | 1,156,644 | -0.07(-1.67%) |
May 08, 2019 | 3.906 | 3.971 | 3.906 | 3.938 | 1,065,100 | -0.02(-0.62%) |
May 07, 2019 | 3.897 | 3.988 | 3.889 | 3.963 | 1,433,012 | -0.17(-4.18%) |
May 06, 2019 | 4.111 | 4.152 | 4.045 | 4.136 | 1,097,355 | -0.10(-2.33%) |
May 03, 2019 | 4.177 | 4.255 | 4.169 | 4.234 | 546,326 | +0.06(+1.38%) |
May 02, 2019 | 4.169 | 4.218 | 4.152 | 4.177 | 938,033 | -0.20(-4.51%) |
May 01, 2019 | 4.308 | 4.461 | 4.300 | 4.374 | 438,219 | +0.08(+1.92%) |
Apr 30, 2019 | 4.276 | 4.350 | 4.259 | 4.292 | 294,444 | -0.01(-0.19%) |
Apr 29, 2019 | 4.333 | 4.358 | 4.284 | 4.300 | 234,822 | +0.01(+0.19%) |
Apr 26, 2019 | 4.300 | 4.317 | 4.284 | 4.292 | 247,379 | -0.02(-0.57%) |
Apr 25, 2019 | 4.284 | 4.325 | 4.251 | 4.317 | 408,255 | -0.05(-1.13%) |
Apr 24, 2019 | 4.374 | 4.399 | 4.350 | 4.366 | 397,286 | -0.05(-1.12%) |
Apr 23, 2019 | 4.432 | 4.456 | 4.350 | 4.415 | 463,221 | -0.01(-0.19%) |
Apr 22, 2019 | 4.424 | 4.465 | 4.407 | 4.424 | 357,588 | -0.08(-1.82%) |
Apr 18, 2019 | 4.498 | 4.551 | 4.469 | 4.506 | 471,042 | -0.15(-3.18%) |
Apr 17, 2019 | 4.629 | 4.662 | 4.604 | 4.654 | 616,310 | +0.10(+2.17%) |
Apr 16, 2019 | 4.448 | 4.572 | 4.448 | 4.555 | 815,848 | +0.14(+3.17%) |
Apr 15, 2019 | 4.465 | 4.465 | 4.391 | 4.415 | 700,394 | +0.06(+1.32%) |
Apr 12, 2019 | 4.358 | 4.424 | 4.358 | 4.358 | 327,406 | -0.02(-0.38%) |
Apr 11, 2019 | 4.432 | 4.432 | 4.337 | 4.374 | 518,024 | -0.10(-2.21%) |
Apr 10, 2019 | 4.489 | 4.514 | 4.465 | 4.473 | 266,545 | -0.01(-0.18%) |
Apr 09, 2019 | 4.473 | 4.510 | 4.465 | 4.481 | 331,748 | +0.01(+0.18%) |
Apr 08, 2019 | 4.481 | 4.490 | 4.415 | 4.473 | 665,802 | -0.10(-2.16%) |
Apr 05, 2019 | 4.637 | 4.637 | 4.563 | 4.572 | 431,880 | -0.08(-1.77%) |
Apr 04, 2019 | 4.596 | 4.720 | 4.563 | 4.654 | 1,002,538 | +0.28(+6.39%) |
Apr 03, 2019 | 4.432 | 4.440 | 4.370 | 4.374 | 376,773 | -0.03(-0.75%) |
Apr 02, 2019 | 4.481 | 4.489 | 4.329 | 4.407 | 813,518 | -0.05(-1.11%) |
Apr 01, 2019 | 4.456 | 4.477 | 4.374 | 4.456 | 643,965 | +0.05(+1.12%) |
Mar 29, 2019 | 4.440 | 4.443 | 4.350 | 4.407 | 1,042,180 | -0.04(-0.92%) |
Mar 28, 2019 | 4.514 | 4.530 | 4.399 | 4.448 | 790,065 | -0.04(-0.92%) |
Mar 27, 2019 | 4.407 | 4.563 | 4.308 | 4.489 | 1,558,662 | -0.34(-6.98%) |
Mar 26, 2019 | 4.826 | 4.843 | 4.732 | 4.826 | 527,453 | +0.04(+0.86%) |
Mar 25, 2019 | 4.744 | 4.794 | 4.699 | 4.785 | 1,136,909 | +0.16(+3.56%) |
Mar 22, 2019 | 4.851 | 4.868 | 4.604 | 4.621 | 1,096,667 | -0.35(-7.11%) |
Mar 21, 2019 | 4.958 | 4.983 | 4.913 | 4.974 | 470,213 | +0.12(+2.37%) |
Mar 20, 2019 | 4.868 | 4.900 | 4.794 | 4.859 | 697,021 | -0.12(-2.31%) |
Mar 19, 2019 | 4.974 | 4.999 | 4.950 | 4.974 | 506,477 | -0.01(-0.16%) |
Mar 18, 2019 | 4.999 | 5.024 | 4.917 | 4.983 | 949,791 | -0.18(-3.50%) |
Mar 15, 2019 | 5.164 | 5.180 | 5.114 | 5.164 | 942,571 | -0.16(-3.09%) |
Mar 14, 2019 | 5.312 | 5.350 | 5.295 | 5.328 | 312,092 | +0.03(+0.62%) |
Mar 13, 2019 | 5.369 | 5.394 | 5.262 | 5.295 | 427,021 | -0.01(-0.15%) |
Mar 12, 2019 | 5.353 | 5.377 | 5.287 | 5.303 | 367,331 | -0.12(-2.12%) |
Mar 11, 2019 | 5.320 | 5.451 | 5.320 | 5.418 | 639,662 | +0.14(+2.65%) |
Mar 08, 2019 | 5.279 | 5.312 | 5.246 | 5.279 | 567,245 | +0.08(+1.58%) |
Mar 07, 2019 | 5.213 | 5.225 | 5.155 | 5.196 | 493,721 | +0.05(+0.96%) |
Mar 06, 2019 | 5.254 | 5.258 | 5.114 | 5.147 | 1,064,810 | -0.25(-4.72%) |
Mar 05, 2019 | 5.427 | 5.427 | 5.353 | 5.402 | 467,611 | +0.10(+1.86%) |
Mar 04, 2019 | 5.336 | 5.344 | 5.262 | 5.303 | 337,536 | +0.05(+0.94%) |