Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.349 | 4.349 | 4.315 | 4.336 | 49,617 | -0.04(-0.94%) |
May 30, 2019 | 4.370 | 4.398 | 4.370 | 4.377 | 20,644 | +0.02(+0.47%) |
May 29, 2019 | 4.432 | 4.467 | 4.349 | 4.356 | 58,644 | -0.07(-1.56%) |
May 28, 2019 | 4.480 | 4.480 | 4.425 | 4.425 | 37,388 | -0.06(-1.23%) |
May 24, 2019 | 4.556 | 4.569 | 4.439 | 4.480 | 84,871 | -0.04(-0.88%) |
May 23, 2019 | 4.542 | 4.556 | 4.515 | 4.520 | 72,948 | -0.06(-1.39%) |
May 22, 2019 | 4.597 | 4.618 | 4.584 | 4.584 | 40,966 | -0.03(-0.75%) |
May 21, 2019 | 4.597 | 4.618 | 4.559 | 4.618 | 55,727 | +0.06(+1.36%) |
May 20, 2019 | 4.591 | 4.594 | 4.515 | 4.556 | 50,478 | -0.04(-0.90%) |
May 17, 2019 | 4.611 | 4.646 | 4.594 | 4.597 | 44,394 | -0.03(-0.74%) |
May 16, 2019 | 4.618 | 4.651 | 4.604 | 4.632 | 95,901 | +0.01(+0.30%) |
May 15, 2019 | 4.611 | 4.638 | 4.577 | 4.618 | 268,823 | -0.03(-0.59%) |
May 14, 2019 | 4.660 | 4.680 | 4.597 | 4.646 | 61,329 | +0.03(+0.60%) |
May 13, 2019 | 4.701 | 4.701 | 4.618 | 4.618 | 33,530 | -0.12(-2.62%) |
May 10, 2019 | 4.725 | 4.742 | 4.697 | 4.742 | 21,616 | -0.01(-0.15%) |
May 09, 2019 | 4.770 | 4.771 | 4.717 | 4.749 | 70,021 | -0.03(-0.72%) |
May 08, 2019 | 4.797 | 4.825 | 4.784 | 4.784 | 71,447 | +0.00(+0.00%) |
May 07, 2019 | 4.797 | 4.804 | 4.756 | 4.784 | 78,666 | -0.07(-1.42%) |
May 06, 2019 | 4.790 | 4.853 | 4.790 | 4.853 | 75,101 | +0.03(+0.57%) |
May 03, 2019 | 4.797 | 4.825 | 4.780 | 4.825 | 54,404 | +0.06(+1.16%) |
May 02, 2019 | 4.818 | 4.818 | 4.673 | 4.770 | 259,447 | -0.05(-1.00%) |
May 01, 2019 | 4.832 | 4.849 | 4.805 | 4.818 | 39,532 | -0.01(-0.29%) |
Apr 30, 2019 | 4.832 | 4.834 | 4.811 | 4.832 | 25,306 | -0.01(-0.14%) |
Apr 29, 2019 | 4.846 | 4.846 | 4.811 | 4.839 | 38,792 | -0.02(-0.43%) |
Apr 26, 2019 | 4.853 | 4.866 | 4.818 | 4.859 | 84,581 | -0.03(-0.56%) |
Apr 25, 2019 | 4.901 | 4.921 | 4.879 | 4.887 | 34,221 | -0.01(-0.28%) |
Apr 24, 2019 | 4.846 | 4.901 | 4.797 | 4.901 | 53,141 | +0.03(+0.71%) |
Apr 23, 2019 | 4.866 | 4.884 | 4.853 | 4.866 | 45,099 | -0.01(-0.14%) |
Apr 22, 2019 | 4.894 | 4.894 | 4.804 | 4.873 | 162,358 | -0.01(-0.28%) |
Apr 18, 2019 | 4.866 | 4.915 | 4.846 | 4.887 | 83,855 | -0.01(-0.14%) |
Apr 17, 2019 | 4.846 | 4.918 | 4.846 | 4.894 | 62,517 | -0.00(-0.07%) |
Apr 16, 2019 | 4.853 | 4.908 | 4.825 | 4.897 | 107,084 | +0.02(+0.35%) |
Apr 15, 2019 | 4.887 | 4.887 | 4.839 | 4.880 | 27,887 | -0.02(-0.42%) |
Apr 12, 2019 | 4.866 | 4.901 | 4.825 | 4.901 | 69,783 | +0.04(+0.85%) |
Apr 11, 2019 | 4.839 | 4.873 | 4.839 | 4.859 | 64,115 | +0.00(+0.10%) |
Apr 10, 2019 | 4.839 | 4.859 | 4.835 | 4.855 | 42,228 | +0.01(+0.18%) |
Apr 09, 2019 | 4.853 | 4.853 | 4.808 | 4.846 | 46,068 | -0.01(-0.14%) |
Apr 08, 2019 | 4.811 | 4.859 | 4.797 | 4.853 | 54,766 | +0.04(+0.87%) |
Apr 05, 2019 | 4.784 | 4.811 | 4.784 | 4.811 | 46,860 | +0.03(+0.71%) |
Apr 04, 2019 | 4.792 | 4.797 | 4.773 | 4.777 | 18,332 | -0.01(-0.29%) |
Apr 03, 2019 | 4.728 | 4.818 | 4.728 | 4.790 | 81,505 | +0.06(+1.16%) |
Apr 02, 2019 | 4.728 | 4.763 | 4.708 | 4.735 | 845,555 | +0.01(+0.29%) |
Apr 01, 2019 | 4.708 | 4.763 | 4.708 | 4.722 | 388,055 | +0.00(+0.00%) |
Mar 29, 2019 | 4.680 | 4.722 | 4.680 | 4.722 | 121,286 | +0.06(+1.18%) |
Mar 28, 2019 | 4.639 | 4.680 | 4.639 | 4.666 | 38,464 | +0.01(+0.15%) |
Mar 27, 2019 | 4.680 | 4.689 | 4.642 | 4.660 | 38,914 | -0.01(-0.15%) |
Mar 26, 2019 | 4.625 | 4.704 | 4.625 | 4.666 | 60,872 | +0.01(+0.30%) |
Mar 25, 2019 | 4.639 | 4.653 | 4.605 | 4.653 | 54,365 | -0.01(-0.30%) |
Mar 22, 2019 | 4.742 | 4.749 | 4.660 | 4.666 | 45,845 | -0.08(-1.60%) |
Mar 21, 2019 | 4.694 | 4.749 | 4.673 | 4.742 | 151,407 | +0.04(+0.88%) |
Mar 20, 2019 | 4.735 | 4.742 | 4.701 | 4.701 | 31,720 | -0.03(-0.60%) |
Mar 19, 2019 | 4.742 | 4.763 | 4.715 | 4.729 | 19,098 | +0.01(+0.17%) |
Mar 18, 2019 | 4.722 | 4.770 | 4.722 | 4.722 | 49,432 | +0.01(+0.29%) |
Mar 15, 2019 | 4.742 | 4.742 | 4.662 | 4.708 | 53,679 | +0.02(+0.44%) |
Mar 14, 2019 | 4.770 | 4.777 | 4.680 | 4.687 | 77,366 | -0.00(-0.01%) |
Mar 13, 2019 | 4.640 | 4.694 | 4.640 | 4.687 | 57,313 | +0.03(+0.73%) |
Mar 12, 2019 | 4.647 | 4.660 | 4.626 | 4.653 | 31,443 | +0.03(+0.73%) |
Mar 11, 2019 | 4.599 | 4.640 | 4.599 | 4.620 | 62,641 | +0.05(+1.04%) |
Mar 08, 2019 | 4.586 | 4.586 | 4.565 | 4.572 | 44,436 | -0.01(-0.30%) |
Mar 07, 2019 | 4.613 | 4.623 | 4.552 | 4.586 | 68,983 | -0.02(-0.44%) |
Mar 06, 2019 | 4.674 | 4.732 | 4.606 | 4.606 | 129,124 | -0.09(-1.95%) |
Mar 05, 2019 | 4.708 | 4.708 | 4.688 | 4.698 | 37,310 | -0.02(-0.36%) |
Mar 04, 2019 | 4.769 | 4.769 | 4.674 | 4.714 | 277,387 | +0.01(+0.14%) |