Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.453 | 4.677 | 4.444 | 4.634 | 2,115,654 | +0.23(+5.18%) |
May 30, 2019 | 4.234 | 4.425 | 4.187 | 4.406 | 1,184,288 | +0.18(+4.28%) |
May 29, 2019 | 4.253 | 4.291 | 4.206 | 4.225 | 895,874 | -0.02(-0.45%) |
May 28, 2019 | 4.215 | 4.291 | 4.196 | 4.244 | 1,413,070 | -0.07(-1.55%) |
May 24, 2019 | 4.225 | 4.339 | 4.225 | 4.310 | 1,104,436 | +0.09(+2.03%) |
May 23, 2019 | 4.282 | 4.387 | 4.225 | 4.225 | 1,284,871 | -0.02(-0.45%) |
May 22, 2019 | 4.329 | 4.387 | 4.206 | 4.244 | 1,412,483 | -0.09(-1.98%) |
May 21, 2019 | 4.367 | 4.412 | 4.287 | 4.329 | 1,284,289 | -0.06(-1.30%) |
May 20, 2019 | 4.367 | 4.467 | 4.358 | 4.387 | 1,196,187 | +0.03(+0.65%) |
May 17, 2019 | 4.329 | 4.377 | 4.263 | 4.358 | 1,818,447 | +0.01(+0.22%) |
May 16, 2019 | 4.425 | 4.434 | 4.272 | 4.348 | 1,850,550 | -0.10(-2.35%) |
May 15, 2019 | 4.501 | 4.558 | 4.415 | 4.453 | 1,321,725 | -0.03(-0.64%) |
May 14, 2019 | 4.491 | 4.491 | 4.396 | 4.482 | 1,325,003 | -0.04(-0.84%) |
May 13, 2019 | 4.358 | 4.620 | 4.320 | 4.520 | 3,217,289 | +0.29(+6.98%) |
May 10, 2019 | 4.358 | 4.365 | 4.215 | 4.225 | 3,070,751 | -0.13(-3.06%) |
May 09, 2019 | 4.272 | 4.463 | 4.263 | 4.358 | 2,646,150 | +0.11(+2.69%) |
May 08, 2019 | 4.406 | 4.415 | 4.234 | 4.244 | 1,627,843 | -0.10(-2.41%) |
May 07, 2019 | 4.225 | 4.358 | 4.196 | 4.348 | 3,501,214 | +0.12(+2.93%) |
May 06, 2019 | 4.111 | 4.268 | 4.111 | 4.225 | 1,546,824 | +0.10(+2.30%) |
May 03, 2019 | 4.130 | 4.206 | 4.111 | 4.130 | 1,936,363 | +0.02(+0.46%) |
May 02, 2019 | 4.149 | 4.225 | 3.968 | 4.111 | 4,682,463 | -0.22(-5.05%) |
May 01, 2019 | 4.387 | 4.482 | 4.295 | 4.329 | 1,943,372 | -0.10(-2.15%) |
Apr 30, 2019 | 4.387 | 4.463 | 4.358 | 4.425 | 1,361,206 | +0.03(+0.65%) |
Apr 29, 2019 | 4.482 | 4.515 | 4.382 | 4.396 | 1,604,664 | -0.15(-3.35%) |
Apr 26, 2019 | 4.434 | 4.577 | 4.434 | 4.548 | 1,199,757 | +0.18(+4.14%) |
Apr 25, 2019 | 4.434 | 4.534 | 4.334 | 4.367 | 1,897,580 | -0.06(-1.29%) |
Apr 24, 2019 | 4.339 | 4.539 | 4.310 | 4.425 | 1,774,307 | +0.06(+1.31%) |
Apr 23, 2019 | 4.367 | 4.420 | 4.301 | 4.367 | 1,501,416 | -0.03(-0.65%) |
Apr 22, 2019 | 4.482 | 4.529 | 4.387 | 4.396 | 1,766,854 | -0.08(-1.70%) |
Apr 18, 2019 | 4.539 | 4.643 | 4.444 | 4.472 | 1,662,382 | -0.06(-1.26%) |
Apr 17, 2019 | 4.529 | 4.586 | 4.453 | 4.529 | 2,976,211 | +0.04(+0.85%) |
Apr 16, 2019 | 4.615 | 4.643 | 4.491 | 4.491 | 2,938,784 | -0.19(-4.07%) |
Apr 15, 2019 | 4.691 | 4.777 | 4.634 | 4.682 | 1,242,598 | -0.06(-1.20%) |
Apr 12, 2019 | 4.777 | 4.829 | 4.729 | 4.739 | 1,168,859 | -0.02(-0.40%) |
Apr 11, 2019 | 4.824 | 4.824 | 4.720 | 4.758 | 1,520,455 | -0.11(-2.34%) |
Apr 10, 2019 | 4.910 | 5.015 | 4.858 | 4.872 | 1,544,519 | -0.06(-1.16%) |
Apr 09, 2019 | 4.891 | 4.948 | 4.858 | 4.929 | 1,426,079 | +0.07(+1.37%) |
Apr 08, 2019 | 4.853 | 4.900 | 4.791 | 4.862 | 1,316,714 | +0.09(+1.79%) |
Apr 05, 2019 | 4.805 | 4.824 | 4.729 | 4.777 | 1,170,120 | -0.03(-0.59%) |
Apr 04, 2019 | 4.529 | 4.834 | 4.472 | 4.805 | 2,500,424 | +0.20(+4.34%) |
Apr 03, 2019 | 4.710 | 4.758 | 4.586 | 4.605 | 2,458,096 | -0.09(-1.83%) |
Apr 02, 2019 | 4.682 | 4.758 | 4.643 | 4.691 | 1,403,199 | +0.01(+0.20%) |
Apr 01, 2019 | 4.862 | 4.891 | 4.624 | 4.682 | 2,480,432 | -0.15(-3.15%) |
Mar 29, 2019 | 4.948 | 4.976 | 4.829 | 4.834 | 1,651,872 | -0.05(-0.97%) |
Mar 28, 2019 | 5.024 | 5.043 | 4.881 | 4.881 | 2,993,533 | -0.22(-4.29%) |
Mar 27, 2019 | 5.167 | 5.233 | 5.091 | 5.100 | 1,892,430 | -0.08(-1.47%) |
Mar 26, 2019 | 5.043 | 5.200 | 4.986 | 5.176 | 1,882,832 | +0.08(+1.49%) |
Mar 25, 2019 | 5.062 | 5.233 | 5.005 | 5.100 | 3,142,704 | +0.11(+2.29%) |
Mar 22, 2019 | 4.976 | 5.110 | 4.891 | 4.986 | 1,830,953 | -0.01(-0.19%) |
Mar 21, 2019 | 4.938 | 5.010 | 4.791 | 4.996 | 2,689,372 | -0.04(-0.76%) |
Mar 20, 2019 | 4.815 | 5.062 | 4.739 | 5.034 | 2,633,359 | +0.23(+4.75%) |
Mar 19, 2019 | 4.824 | 4.843 | 4.758 | 4.805 | 2,513,575 | +0.03(+0.60%) |
Mar 18, 2019 | 4.843 | 4.843 | 4.691 | 4.777 | 2,154,743 | +0.01(+0.20%) |
Mar 15, 2019 | 4.843 | 4.891 | 4.691 | 4.767 | 4,742,487 | -0.03(-0.60%) |
Mar 14, 2019 | 4.910 | 4.929 | 4.791 | 4.796 | 1,549,743 | -0.27(-5.26%) |
Mar 13, 2019 | 5.034 | 5.100 | 4.977 | 5.062 | 2,479,120 | +0.09(+1.91%) |
Mar 12, 2019 | 4.730 | 4.977 | 4.720 | 4.967 | 1,942,739 | +0.26(+5.44%) |
Mar 11, 2019 | 4.806 | 4.863 | 4.616 | 4.711 | 1,779,005 | -0.09(-1.98%) |
Mar 08, 2019 | 4.616 | 4.825 | 4.616 | 4.806 | 2,662,199 | +0.30(+6.75%) |
Mar 07, 2019 | 4.426 | 4.597 | 4.359 | 4.502 | 1,791,319 | +0.05(+1.07%) |
Mar 06, 2019 | 4.559 | 4.564 | 4.435 | 4.454 | 1,241,390 | -0.11(-2.49%) |
Mar 05, 2019 | 4.568 | 4.606 | 4.530 | 4.568 | 1,348,419 | -0.01(-0.21%) |
Mar 04, 2019 | 4.549 | 4.606 | 4.435 | 4.578 | 1,680,067 | +0.00(+0.00%) |