Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.847 | 3.858 | 3.788 | 3.811 | 652,508 | -0.06(-1.52%) |
May 30, 2019 | 3.894 | 3.923 | 3.847 | 3.870 | 460,902 | -0.01(-0.30%) |
May 29, 2019 | 3.911 | 3.917 | 3.870 | 3.882 | 329,341 | -0.05(-1.20%) |
May 28, 2019 | 3.899 | 3.941 | 3.888 | 3.929 | 559,830 | +0.04(+0.90%) |
May 24, 2019 | 3.929 | 3.929 | 3.876 | 3.894 | 223,916 | -0.02(-0.60%) |
May 23, 2019 | 3.894 | 3.917 | 3.864 | 3.917 | 500,481 | +0.03(+0.76%) |
May 22, 2019 | 3.899 | 3.911 | 3.870 | 3.888 | 272,268 | -0.01(-0.15%) |
May 21, 2019 | 3.888 | 3.899 | 3.873 | 3.894 | 374,642 | +0.02(+0.61%) |
May 20, 2019 | 3.870 | 3.882 | 3.858 | 3.870 | 187,945 | +0.00(+0.00%) |
May 17, 2019 | 3.858 | 3.894 | 3.853 | 3.870 | 329,319 | +0.01(+0.30%) |
May 16, 2019 | 3.841 | 3.888 | 3.841 | 3.858 | 392,308 | +0.01(+0.31%) |
May 15, 2019 | 3.864 | 3.882 | 3.829 | 3.847 | 501,307 | -0.01(-0.30%) |
May 14, 2019 | 3.835 | 3.899 | 3.829 | 3.858 | 647,662 | +0.05(+1.39%) |
May 13, 2019 | 3.923 | 3.958 | 3.759 | 3.806 | 1,267,738 | -0.13(-3.28%) |
May 10, 2019 | 3.976 | 3.976 | 3.888 | 3.935 | 1,273,174 | +0.01(+0.30%) |
May 09, 2019 | 4.040 | 4.040 | 3.876 | 3.923 | 1,205,265 | -0.16(-3.88%) |
May 08, 2019 | 4.099 | 4.111 | 4.082 | 4.082 | 502,129 | -0.01(-0.14%) |
May 07, 2019 | 4.093 | 4.120 | 4.076 | 4.087 | 626,232 | +0.00(+0.00%) |
May 06, 2019 | 4.076 | 4.125 | 4.076 | 4.087 | 428,404 | -0.02(-0.57%) |
May 03, 2019 | 4.140 | 4.146 | 4.070 | 4.111 | 1,481,084 | -0.08(-1.82%) |
May 02, 2019 | 4.181 | 4.193 | 4.152 | 4.187 | 368,294 | +0.02(+0.42%) |
May 01, 2019 | 4.199 | 4.205 | 4.164 | 4.170 | 283,619 | -0.02(-0.56%) |
Apr 30, 2019 | 4.217 | 4.222 | 4.152 | 4.193 | 443,681 | +0.01(+0.14%) |
Apr 29, 2019 | 4.181 | 4.211 | 4.175 | 4.187 | 227,984 | +0.01(+0.28%) |
Apr 26, 2019 | 4.146 | 4.181 | 4.146 | 4.176 | 122,089 | +0.03(+0.71%) |
Apr 25, 2019 | 4.134 | 4.170 | 4.093 | 4.146 | 342,205 | +0.02(+0.43%) |
Apr 24, 2019 | 4.187 | 4.199 | 4.129 | 4.129 | 388,756 | -0.07(-1.68%) |
Apr 23, 2019 | 4.152 | 4.211 | 4.152 | 4.199 | 327,578 | +0.05(+1.13%) |
Apr 22, 2019 | 4.140 | 4.178 | 4.140 | 4.152 | 167,813 | +0.01(+0.28%) |
Apr 18, 2019 | 4.164 | 4.176 | 4.137 | 4.140 | 124,303 | -0.04(-0.84%) |
Apr 17, 2019 | 4.205 | 4.211 | 4.158 | 4.176 | 119,326 | -0.02(-0.56%) |
Apr 16, 2019 | 4.129 | 4.211 | 4.117 | 4.199 | 380,722 | +0.08(+1.85%) |
Apr 15, 2019 | 4.134 | 4.140 | 4.084 | 4.123 | 243,319 | -0.02(-0.43%) |
Apr 12, 2019 | 4.146 | 4.160 | 4.124 | 4.140 | 161,935 | +0.01(+0.14%) |
Apr 11, 2019 | 4.146 | 4.146 | 4.117 | 4.134 | 175,208 | +0.00(+0.00%) |
Apr 10, 2019 | 4.111 | 4.140 | 4.099 | 4.134 | 165,516 | +0.01(+0.29%) |
Apr 09, 2019 | 4.170 | 4.170 | 4.123 | 4.123 | 182,838 | -0.05(-1.27%) |
Apr 08, 2019 | 4.123 | 4.176 | 4.123 | 4.176 | 565,568 | +0.04(+0.99%) |
Apr 05, 2019 | 4.117 | 4.146 | 4.117 | 4.134 | 275,511 | +0.02(+0.43%) |
Apr 04, 2019 | 4.140 | 4.140 | 4.111 | 4.117 | 271,586 | -0.02(-0.43%) |
Apr 03, 2019 | 4.164 | 4.170 | 4.123 | 4.134 | 261,851 | -0.02(-0.56%) |
Apr 02, 2019 | 4.117 | 4.158 | 4.105 | 4.158 | 455,041 | +0.05(+1.14%) |
Apr 01, 2019 | 4.082 | 4.117 | 4.082 | 4.111 | 378,371 | +0.05(+1.30%) |
Mar 29, 2019 | 4.123 | 4.129 | 4.052 | 4.058 | 429,613 | -0.05(-1.29%) |
Mar 28, 2019 | 4.111 | 4.123 | 4.099 | 4.111 | 252,860 | +0.01(+0.14%) |
Mar 27, 2019 | 4.123 | 4.129 | 4.070 | 4.105 | 634,215 | +0.00(+0.00%) |
Mar 26, 2019 | 4.070 | 4.111 | 4.064 | 4.105 | 667,330 | +0.04(+1.01%) |
Mar 25, 2019 | 4.052 | 4.070 | 4.029 | 4.064 | 265,081 | +0.01(+0.29%) |
Mar 22, 2019 | 4.070 | 4.076 | 4.022 | 4.052 | 344,473 | -0.01(-0.14%) |
Mar 21, 2019 | 4.046 | 4.093 | 4.046 | 4.058 | 203,411 | +0.00(+0.00%) |
Mar 20, 2019 | 4.093 | 4.093 | 4.046 | 4.058 | 278,923 | -0.04(-0.86%) |
Mar 19, 2019 | 4.087 | 4.134 | 4.082 | 4.093 | 647,910 | +0.03(+0.72%) |
Mar 18, 2019 | 4.041 | 4.067 | 4.030 | 4.064 | 651,397 | +0.02(+0.57%) |
Mar 15, 2019 | 4.047 | 4.061 | 4.035 | 4.041 | 834,754 | -0.02(-0.42%) |
Mar 14, 2019 | 4.047 | 4.064 | 4.030 | 4.058 | 366,762 | +0.02(+0.57%) |
Mar 13, 2019 | 4.024 | 4.041 | 4.012 | 4.035 | 371,214 | +0.02(+0.43%) |
Mar 12, 2019 | 4.052 | 4.052 | 4.007 | 4.018 | 500,983 | -0.03(-0.71%) |
Mar 11, 2019 | 4.001 | 4.047 | 3.990 | 4.047 | 537,270 | +0.06(+1.43%) |
Mar 08, 2019 | 3.978 | 4.018 | 3.950 | 3.990 | 404,973 | +0.02(+0.43%) |
Mar 07, 2019 | 3.949 | 3.987 | 3.927 | 3.972 | 502,521 | +0.02(+0.43%) |
Mar 06, 2019 | 3.984 | 3.984 | 3.944 | 3.955 | 369,940 | -0.02(-0.58%) |
Mar 05, 2019 | 3.995 | 4.012 | 3.932 | 3.978 | 603,245 | -0.03(-0.71%) |
Mar 04, 2019 | 4.035 | 4.035 | 3.967 | 4.007 | 761,349 | -0.02(-0.43%) |