Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 4.093 | 4.093 | 3.984 | 4.024 | 1,164,953 | -0.06(-1.40%) |
Feb 28, 2019 | 4.110 | 4.110 | 4.024 | 4.081 | 1,093,642 | -0.03(-0.63%) |
Feb 27, 2019 | 4.138 | 4.173 | 4.104 | 4.107 | 616,679 | -0.04(-0.90%) |
Feb 26, 2019 | 4.144 | 4.167 | 4.110 | 4.144 | 795,496 | +0.00(+0.00%) |
Feb 25, 2019 | 4.201 | 4.201 | 4.081 | 4.144 | 870,295 | -0.06(-1.36%) |
Feb 22, 2019 | 4.173 | 4.201 | 4.133 | 4.201 | 948,489 | +0.03(+0.69%) |
Feb 21, 2019 | 4.144 | 4.184 | 4.127 | 4.173 | 492,938 | +0.04(+0.97%) |
Feb 20, 2019 | 4.104 | 4.144 | 4.070 | 4.133 | 367,625 | +0.02(+0.42%) |
Feb 19, 2019 | 4.087 | 4.115 | 4.041 | 4.115 | 422,148 | +0.03(+0.84%) |
Feb 15, 2019 | 4.047 | 4.093 | 4.030 | 4.081 | 477,127 | +0.05(+1.13%) |
Feb 14, 2019 | 3.972 | 4.061 | 3.972 | 4.035 | 394,501 | +0.00(+0.00%) |
Feb 13, 2019 | 4.064 | 4.084 | 4.035 | 4.035 | 429,107 | -0.03(-0.70%) |
Feb 12, 2019 | 3.955 | 4.064 | 3.944 | 4.064 | 1,471,733 | +0.11(+2.75%) |
Feb 11, 2019 | 3.978 | 4.027 | 3.949 | 3.955 | 705,624 | -0.03(-0.72%) |
Feb 08, 2019 | 4.035 | 4.047 | 3.915 | 3.984 | 880,877 | -0.14(-3.33%) |
Feb 07, 2019 | 4.127 | 4.127 | 4.075 | 4.121 | 351,991 | -0.01(-0.14%) |
Feb 06, 2019 | 4.133 | 4.150 | 4.121 | 4.127 | 349,913 | +0.00(+0.00%) |
Feb 05, 2019 | 4.110 | 4.138 | 4.110 | 4.127 | 385,549 | +0.02(+0.56%) |
Feb 04, 2019 | 4.110 | 4.115 | 4.093 | 4.104 | 323,281 | +0.00(+0.00%) |