Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.540 | 4.644 | 4.241 | 4.306 | 143,736 | -0.28(-6.15%) |
May 30, 2019 | 4.677 | 4.717 | 4.499 | 4.588 | 163,153 | -0.08(-1.73%) |
May 29, 2019 | 4.685 | 4.727 | 4.532 | 4.669 | 184,309 | -0.06(-1.19%) |
May 28, 2019 | 4.677 | 4.741 | 4.604 | 4.725 | 325,407 | +0.07(+1.56%) |
May 24, 2019 | 4.717 | 4.782 | 4.588 | 4.653 | 124,762 | -0.04(-0.86%) |
May 23, 2019 | 4.661 | 4.709 | 4.552 | 4.693 | 224,610 | -0.01(-0.17%) |
May 22, 2019 | 4.749 | 4.875 | 4.636 | 4.701 | 154,759 | -0.06(-1.19%) |
May 21, 2019 | 4.798 | 4.999 | 4.636 | 4.757 | 225,731 | +0.15(+3.33%) |
May 20, 2019 | 4.499 | 4.612 | 4.499 | 4.604 | 126,694 | +0.10(+2.33%) |
May 17, 2019 | 4.427 | 4.620 | 4.366 | 4.499 | 111,616 | +0.04(+0.90%) |
May 16, 2019 | 4.532 | 4.725 | 4.403 | 4.459 | 611,135 | -0.10(-2.12%) |
May 15, 2019 | 4.338 | 4.644 | 4.322 | 4.556 | 187,116 | +0.18(+4.05%) |
May 14, 2019 | 4.435 | 4.451 | 4.330 | 4.378 | 196,457 | -0.01(-0.18%) |
May 13, 2019 | 4.443 | 4.524 | 4.370 | 4.386 | 217,595 | -0.14(-3.03%) |
May 10, 2019 | 4.459 | 4.644 | 4.354 | 4.524 | 182,926 | +0.05(+1.08%) |
May 09, 2019 | 4.395 | 4.612 | 4.322 | 4.475 | 100,233 | +0.05(+1.09%) |
May 08, 2019 | 4.395 | 4.451 | 4.354 | 4.427 | 66,130 | +0.02(+0.55%) |
May 07, 2019 | 4.435 | 4.459 | 4.346 | 4.403 | 179,226 | -0.10(-2.15%) |
May 06, 2019 | 4.306 | 4.540 | 4.306 | 4.499 | 108,105 | +0.02(+0.54%) |
May 03, 2019 | 4.241 | 4.483 | 4.241 | 4.475 | 162,959 | +0.26(+6.12%) |
May 02, 2019 | 4.225 | 4.403 | 4.185 | 4.217 | 176,403 | -0.01(-0.19%) |
May 01, 2019 | 4.233 | 4.265 | 4.177 | 4.225 | 294,495 | +0.00(+0.00%) |
Apr 30, 2019 | 4.233 | 4.274 | 4.169 | 4.225 | 174,280 | +0.01(+0.19%) |
Apr 29, 2019 | 4.241 | 4.274 | 4.177 | 4.217 | 126,039 | +0.01(+0.19%) |
Apr 26, 2019 | 4.266 | 4.266 | 4.161 | 4.209 | 76,395 | -0.04(-0.95%) |
Apr 25, 2019 | 4.306 | 4.314 | 4.136 | 4.249 | 137,966 | -0.02(-0.57%) |
Apr 24, 2019 | 4.354 | 4.354 | 4.225 | 4.274 | 143,527 | -0.08(-1.85%) |
Apr 23, 2019 | 4.217 | 4.378 | 4.096 | 4.354 | 218,601 | +0.15(+3.45%) |
Apr 22, 2019 | 4.257 | 4.314 | 4.153 | 4.209 | 127,530 | -0.07(-1.69%) |
Apr 18, 2019 | 4.225 | 4.395 | 4.193 | 4.282 | 150,806 | +0.05(+1.14%) |
Apr 17, 2019 | 4.290 | 4.338 | 4.048 | 4.233 | 354,286 | -0.04(-0.94%) |
Apr 16, 2019 | 4.314 | 4.443 | 4.249 | 4.274 | 166,361 | -0.02(-0.56%) |
Apr 15, 2019 | 4.411 | 4.411 | 4.193 | 4.298 | 189,874 | -0.06(-1.48%) |
Apr 12, 2019 | 4.451 | 4.556 | 4.282 | 4.362 | 175,733 | -0.03(-0.73%) |
Apr 11, 2019 | 4.540 | 4.601 | 4.354 | 4.395 | 311,405 | -0.12(-2.68%) |
Apr 10, 2019 | 4.459 | 4.556 | 4.403 | 4.515 | 155,073 | +0.07(+1.63%) |
Apr 09, 2019 | 4.685 | 4.790 | 4.362 | 4.443 | 234,032 | -0.19(-4.01%) |
Apr 08, 2019 | 4.749 | 4.798 | 4.556 | 4.628 | 145,605 | -0.15(-3.20%) |
Apr 05, 2019 | 4.927 | 4.935 | 4.717 | 4.782 | 236,502 | -0.13(-2.63%) |
Apr 04, 2019 | 4.862 | 5.023 | 4.798 | 4.911 | 307,690 | +0.06(+1.16%) |
Apr 03, 2019 | 4.830 | 4.943 | 4.693 | 4.854 | 230,668 | +0.03(+0.67%) |
Apr 02, 2019 | 4.943 | 4.983 | 4.741 | 4.822 | 260,234 | -0.10(-1.97%) |
Apr 01, 2019 | 4.870 | 5.088 | 4.870 | 4.919 | 341,529 | +0.07(+1.50%) |
Mar 29, 2019 | 4.943 | 4.943 | 4.709 | 4.846 | 1,018,436 | -0.06(-1.31%) |
Mar 28, 2019 | 4.717 | 4.983 | 4.709 | 4.911 | 170,710 | +0.20(+4.28%) |
Mar 27, 2019 | 4.653 | 4.717 | 4.580 | 4.709 | 162,952 | +0.02(+0.52%) |
Mar 26, 2019 | 4.604 | 4.709 | 4.556 | 4.685 | 122,947 | +0.12(+2.65%) |
Mar 25, 2019 | 4.620 | 4.701 | 4.451 | 4.564 | 390,528 | -0.08(-1.74%) |
Mar 22, 2019 | 4.822 | 4.854 | 4.548 | 4.644 | 297,767 | -0.19(-3.84%) |
Mar 21, 2019 | 4.757 | 4.903 | 4.677 | 4.830 | 202,643 | +0.01(+0.17%) |
Mar 20, 2019 | 4.854 | 4.959 | 4.774 | 4.822 | 242,256 | -0.02(-0.50%) |
Mar 19, 2019 | 4.927 | 4.931 | 4.782 | 4.846 | 625,692 | -0.03(-0.66%) |
Mar 18, 2019 | 4.983 | 4.983 | 4.782 | 4.878 | 196,360 | -0.14(-2.73%) |
Mar 15, 2019 | 4.927 | 5.048 | 4.846 | 5.015 | 517,403 | +0.10(+2.13%) |
Mar 14, 2019 | 5.056 | 5.064 | 4.878 | 4.911 | 186,642 | -0.14(-2.72%) |
Mar 13, 2019 | 4.983 | 5.128 | 4.919 | 5.048 | 167,975 | +0.08(+1.62%) |
Mar 12, 2019 | 5.023 | 5.136 | 4.927 | 4.967 | 83,513 | -0.06(-1.12%) |
Mar 11, 2019 | 4.870 | 5.048 | 4.709 | 5.023 | 129,019 | +0.17(+3.49%) |
Mar 08, 2019 | 4.878 | 4.939 | 4.790 | 4.854 | 170,648 | -0.02(-0.50%) |
Mar 07, 2019 | 4.878 | 5.104 | 4.614 | 4.878 | 238,044 | +0.00(+0.00%) |
Mar 06, 2019 | 5.120 | 5.128 | 4.870 | 4.878 | 194,759 | -0.23(-4.42%) |
Mar 05, 2019 | 5.241 | 5.314 | 5.104 | 5.104 | 116,389 | -0.13(-2.47%) |
Mar 04, 2019 | 5.354 | 5.588 | 5.096 | 5.233 | 177,722 | -0.10(-1.82%) |