Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.110 | 4.120 | 4.090 | 4.120 | 1,036,109 | +0.03(+0.73%) |
Apr 29, 2019 | 4.100 | 4.140 | 4.080 | 4.090 | 637,965 | +0.01(+0.25%) |
Apr 26, 2019 | 4.100 | 4.119 | 4.080 | 4.080 | 917,600 | -0.01(-0.24%) |
Apr 25, 2019 | 4.110 | 4.110 | 4.080 | 4.090 | 803,118 | -0.00(-0.12%) |
Apr 24, 2019 | 4.100 | 4.120 | 4.090 | 4.095 | 836,240 | -0.00(-0.12%) |
Apr 23, 2019 | 4.090 | 4.110 | 4.090 | 4.100 | 983,382 | +0.02(+0.49%) |
Apr 22, 2019 | 4.090 | 4.125 | 4.080 | 4.080 | 1,028,277 | -0.02(-0.49%) |
Apr 18, 2019 | 4.140 | 4.140 | 4.080 | 4.100 | 1,232,900 | -0.05(-1.20%) |
Apr 17, 2019 | 4.150 | 4.160 | 4.130 | 4.150 | 1,305,625 | +0.02(+0.48%) |
Apr 16, 2019 | 4.130 | 4.140 | 4.100 | 4.130 | 1,091,355 | +0.00(+0.00%) |
Apr 15, 2019 | 4.130 | 4.140 | 4.120 | 4.130 | 1,011,285 | -0.01(-0.24%) |
Apr 12, 2019 | 4.140 | 4.150 | 4.130 | 4.140 | 1,413,600 | +0.01(+0.24%) |
Apr 11, 2019 | 4.120 | 4.150 | 4.110 | 4.130 | 1,580,123 | -0.01(-0.24%) |
Apr 10, 2019 | 4.170 | 4.170 | 4.080 | 4.140 | 5,095,371 | -0.10(-2.36%) |
Apr 09, 2019 | 4.260 | 4.260 | 4.240 | 4.240 | 824,824 | +0.00(+0.00%) |
Apr 08, 2019 | 4.270 | 4.270 | 4.240 | 4.240 | 1,298,650 | -0.02(-0.47%) |
Apr 05, 2019 | 4.260 | 4.280 | 4.240 | 4.260 | 1,949,700 | +0.01(+0.24%) |
Apr 04, 2019 | 4.260 | 4.270 | 4.240 | 4.250 | 648,635 | +0.00(+0.00%) |
Apr 03, 2019 | 4.240 | 4.260 | 4.230 | 4.250 | 647,068 | +0.00(+0.12%) |
Apr 02, 2019 | 4.260 | 4.260 | 4.230 | 4.245 | 766,372 | -0.00(-0.12%) |
Apr 01, 2019 | 4.250 | 4.290 | 4.240 | 4.250 | 928,179 | +0.02(+0.47%) |
Mar 29, 2019 | 4.270 | 4.270 | 4.230 | 4.230 | 780,400 | -0.01(-0.24%) |
Mar 28, 2019 | 4.240 | 4.250 | 4.210 | 4.240 | 424,209 | -0.03(-0.70%) |
Mar 27, 2019 | 4.250 | 4.270 | 4.240 | 4.270 | 569,859 | +0.03(+0.71%) |
Mar 26, 2019 | 4.250 | 4.265 | 4.240 | 4.240 | 461,785 | +0.00(+0.00%) |
Mar 25, 2019 | 4.210 | 4.240 | 4.200 | 4.240 | 366,517 | +0.02(+0.47%) |
Mar 22, 2019 | 4.240 | 4.260 | 4.220 | 4.220 | 523,100 | -0.02(-0.47%) |
Mar 21, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 379,417 | +0.00(+0.00%) |
Mar 20, 2019 | 4.210 | 4.250 | 4.210 | 4.240 | 476,335 | -0.02(-0.47%) |
Mar 19, 2019 | 4.280 | 4.285 | 4.260 | 4.260 | 487,518 | +0.00(+0.00%) |
Mar 18, 2019 | 4.270 | 4.290 | 4.250 | 4.260 | 701,019 | +0.01(+0.24%) |
Mar 15, 2019 | 4.230 | 4.270 | 4.220 | 4.250 | 566,900 | +0.01(+0.24%) |
Mar 14, 2019 | 4.230 | 4.240 | 4.210 | 4.240 | 426,238 | +0.02(+0.47%) |
Mar 13, 2019 | 4.200 | 4.230 | 4.190 | 4.220 | 341,064 | +0.02(+0.48%) |
Mar 12, 2019 | 4.210 | 4.220 | 4.190 | 4.200 | 436,969 | +0.01(+0.24%) |
Mar 11, 2019 | 4.170 | 4.200 | 4.160 | 4.190 | 417,173 | +0.03(+0.72%) |
Mar 08, 2019 | 4.150 | 4.180 | 4.140 | 4.160 | 927,900 | -0.01(-0.24%) |
Mar 07, 2019 | 4.190 | 4.200 | 4.160 | 4.170 | 587,096 | -0.02(-0.48%) |
Mar 06, 2019 | 4.220 | 4.250 | 4.180 | 4.190 | 1,007,559 | -0.03(-0.71%) |
Mar 05, 2019 | 4.240 | 4.245 | 4.210 | 4.220 | 654,373 | -0.00(-0.12%) |
Mar 04, 2019 | 4.260 | 4.290 | 4.212 | 4.225 | 1,104,486 | -0.04(-0.82%) |
Mar 01, 2019 | 4.290 | 4.300 | 4.250 | 4.260 | 716,800 | +0.00(+0.00%) |
Feb 28, 2019 | 4.270 | 4.270 | 4.245 | 4.260 | 602,671 | +0.01(+0.24%) |
Feb 27, 2019 | 4.270 | 4.280 | 4.250 | 4.250 | 565,100 | -0.03(-0.70%) |
Feb 26, 2019 | 4.260 | 4.280 | 4.230 | 4.280 | 802,457 | +0.04(+0.94%) |
Feb 25, 2019 | 4.280 | 4.290 | 4.210 | 4.240 | 1,087,742 | -0.03(-0.70%) |
Feb 22, 2019 | 4.230 | 4.270 | 4.220 | 4.270 | 646,200 | +0.04(+0.95%) |
Feb 21, 2019 | 4.200 | 4.230 | 4.190 | 4.230 | 698,156 | +0.02(+0.48%) |
Feb 20, 2019 | 4.220 | 4.230 | 4.200 | 4.210 | 629,509 | -0.02(-0.47%) |
Feb 19, 2019 | 4.200 | 4.240 | 4.190 | 4.230 | 904,811 | +0.03(+0.71%) |
Feb 15, 2019 | 4.170 | 4.200 | 4.170 | 4.200 | 981,600 | +0.04(+0.96%) |
Feb 14, 2019 | 4.190 | 4.195 | 4.160 | 4.160 | 661,410 | -0.02(-0.48%) |
Feb 13, 2019 | 4.200 | 4.210 | 4.180 | 4.180 | 681,184 | -0.01(-0.24%) |
Feb 12, 2019 | 4.250 | 4.250 | 4.190 | 4.190 | 882,037 | -0.12(-2.78%) |
Feb 11, 2019 | 4.210 | 4.310 | 4.200 | 4.310 | 631,996 | +0.09(+2.13%) |
Feb 08, 2019 | 4.200 | 4.220 | 4.190 | 4.220 | 572,900 | +0.01(+0.24%) |
Feb 07, 2019 | 4.190 | 4.210 | 4.180 | 4.210 | 1,189,284 | +0.03(+0.72%) |
Feb 06, 2019 | 4.220 | 4.220 | 4.170 | 4.180 | 1,267,246 | -0.03(-0.71%) |
Feb 05, 2019 | 4.180 | 4.210 | 4.160 | 4.210 | 1,336,348 | +0.04(+0.96%) |
Feb 04, 2019 | 4.180 | 4.190 | 4.160 | 4.170 | 1,337,690 | +0.02(+0.48%) |