Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.881 | 3.893 | 3.822 | 3.846 | 646,689 | -0.06(-1.52%) |
May 30, 2019 | 3.929 | 3.958 | 3.881 | 3.905 | 456,792 | -0.01(-0.30%) |
May 29, 2019 | 3.946 | 3.952 | 3.905 | 3.917 | 326,404 | -0.05(-1.20%) |
May 28, 2019 | 3.935 | 3.976 | 3.923 | 3.964 | 554,838 | +0.04(+0.90%) |
May 24, 2019 | 3.964 | 3.964 | 3.911 | 3.929 | 221,919 | -0.02(-0.60%) |
May 23, 2019 | 3.929 | 3.952 | 3.899 | 3.952 | 496,018 | +0.03(+0.76%) |
May 22, 2019 | 3.935 | 3.946 | 3.905 | 3.923 | 269,841 | -0.01(-0.15%) |
May 21, 2019 | 3.923 | 3.935 | 3.908 | 3.929 | 371,301 | +0.02(+0.61%) |
May 20, 2019 | 3.905 | 3.917 | 3.893 | 3.905 | 186,269 | +0.00(+0.00%) |
May 17, 2019 | 3.893 | 3.929 | 3.887 | 3.905 | 326,382 | +0.01(+0.30%) |
May 16, 2019 | 3.875 | 3.923 | 3.875 | 3.893 | 388,810 | +0.01(+0.31%) |
May 15, 2019 | 3.899 | 3.917 | 3.863 | 3.881 | 496,837 | -0.01(-0.30%) |
May 14, 2019 | 3.869 | 3.935 | 3.863 | 3.893 | 641,886 | +0.05(+1.39%) |
May 13, 2019 | 3.958 | 3.994 | 3.792 | 3.840 | 1,256,434 | -0.13(-3.28%) |
May 10, 2019 | 4.012 | 4.012 | 3.923 | 3.970 | 1,261,821 | +0.01(+0.30%) |
May 09, 2019 | 4.077 | 4.077 | 3.911 | 3.958 | 1,194,517 | -0.16(-3.88%) |
May 08, 2019 | 4.136 | 4.148 | 4.118 | 4.118 | 497,652 | -0.01(-0.14%) |
May 07, 2019 | 4.130 | 4.157 | 4.112 | 4.124 | 620,648 | +0.00(+0.00%) |
May 06, 2019 | 4.112 | 4.162 | 4.112 | 4.124 | 424,584 | -0.02(-0.57%) |
May 03, 2019 | 4.178 | 4.183 | 4.106 | 4.148 | 1,467,877 | -0.08(-1.82%) |
May 02, 2019 | 4.219 | 4.231 | 4.189 | 4.225 | 365,010 | +0.02(+0.42%) |
May 01, 2019 | 4.237 | 4.243 | 4.201 | 4.207 | 281,090 | -0.02(-0.56%) |
Apr 30, 2019 | 4.255 | 4.260 | 4.189 | 4.231 | 439,725 | +0.01(+0.14%) |
Apr 29, 2019 | 4.219 | 4.249 | 4.212 | 4.225 | 225,951 | +0.01(+0.28%) |
Apr 26, 2019 | 4.183 | 4.219 | 4.183 | 4.213 | 121,001 | +0.03(+0.71%) |
Apr 25, 2019 | 4.172 | 4.207 | 4.130 | 4.183 | 339,154 | +0.02(+0.43%) |
Apr 24, 2019 | 4.225 | 4.237 | 4.166 | 4.166 | 385,289 | -0.07(-1.68%) |
Apr 23, 2019 | 4.189 | 4.249 | 4.189 | 4.237 | 324,657 | +0.05(+1.13%) |
Apr 22, 2019 | 4.178 | 4.216 | 4.178 | 4.189 | 166,316 | +0.01(+0.28%) |
Apr 18, 2019 | 4.201 | 4.213 | 4.175 | 4.178 | 123,195 | -0.04(-0.84%) |
Apr 17, 2019 | 4.243 | 4.249 | 4.195 | 4.213 | 118,262 | -0.02(-0.56%) |
Apr 16, 2019 | 4.166 | 4.249 | 4.154 | 4.237 | 377,327 | +0.08(+1.85%) |
Apr 15, 2019 | 4.172 | 4.178 | 4.121 | 4.160 | 241,150 | -0.02(-0.43%) |
Apr 12, 2019 | 4.183 | 4.197 | 4.161 | 4.178 | 160,491 | +0.01(+0.14%) |
Apr 11, 2019 | 4.183 | 4.183 | 4.154 | 4.172 | 173,645 | +0.00(+0.00%) |
Apr 10, 2019 | 4.148 | 4.178 | 4.136 | 4.172 | 164,040 | +0.01(+0.28%) |
Apr 09, 2019 | 4.207 | 4.207 | 4.160 | 4.160 | 181,208 | -0.05(-1.27%) |
Apr 08, 2019 | 4.160 | 4.213 | 4.160 | 4.213 | 560,525 | +0.04(+0.99%) |
Apr 05, 2019 | 4.154 | 4.183 | 4.154 | 4.172 | 273,054 | +0.02(+0.43%) |
Apr 04, 2019 | 4.178 | 4.178 | 4.148 | 4.154 | 269,164 | -0.02(-0.43%) |
Apr 03, 2019 | 4.201 | 4.207 | 4.160 | 4.172 | 259,516 | -0.02(-0.56%) |
Apr 02, 2019 | 4.154 | 4.195 | 4.142 | 4.195 | 450,983 | +0.05(+1.14%) |
Apr 01, 2019 | 4.118 | 4.154 | 4.118 | 4.148 | 374,997 | +0.05(+1.30%) |
Mar 29, 2019 | 4.160 | 4.166 | 4.089 | 4.095 | 425,782 | -0.05(-1.29%) |
Mar 28, 2019 | 4.148 | 4.160 | 4.136 | 4.148 | 250,605 | +0.01(+0.14%) |
Mar 27, 2019 | 4.160 | 4.166 | 4.106 | 4.142 | 628,559 | +0.00(+0.00%) |
Mar 26, 2019 | 4.106 | 4.148 | 4.100 | 4.142 | 661,380 | +0.04(+1.01%) |
Mar 25, 2019 | 4.089 | 4.106 | 4.065 | 4.100 | 262,717 | +0.01(+0.29%) |
Mar 22, 2019 | 4.106 | 4.112 | 4.058 | 4.089 | 341,402 | -0.01(-0.14%) |
Mar 21, 2019 | 4.083 | 4.130 | 4.083 | 4.095 | 201,597 | +0.00(+0.00%) |
Mar 20, 2019 | 4.130 | 4.130 | 4.083 | 4.095 | 276,436 | -0.04(-0.86%) |
Mar 19, 2019 | 4.124 | 4.172 | 4.118 | 4.130 | 642,133 | +0.03(+0.72%) |
Mar 18, 2019 | 4.077 | 4.103 | 4.066 | 4.100 | 645,588 | +0.02(+0.57%) |
Mar 15, 2019 | 4.083 | 4.098 | 4.072 | 4.077 | 827,311 | -0.02(-0.42%) |
Mar 14, 2019 | 4.083 | 4.100 | 4.066 | 4.095 | 363,492 | +0.02(+0.57%) |
Mar 13, 2019 | 4.060 | 4.077 | 4.049 | 4.072 | 367,904 | +0.02(+0.43%) |
Mar 12, 2019 | 4.089 | 4.089 | 4.043 | 4.054 | 496,516 | -0.03(-0.71%) |
Mar 11, 2019 | 4.037 | 4.083 | 4.025 | 4.083 | 532,479 | +0.06(+1.43%) |
Mar 08, 2019 | 4.014 | 4.054 | 3.986 | 4.025 | 401,361 | +0.02(+0.43%) |
Mar 07, 2019 | 3.985 | 4.023 | 3.962 | 4.008 | 498,040 | +0.02(+0.43%) |
Mar 06, 2019 | 4.020 | 4.020 | 3.979 | 3.991 | 366,641 | -0.02(-0.58%) |
Mar 05, 2019 | 4.031 | 4.049 | 3.968 | 4.014 | 597,866 | -0.03(-0.71%) |
Mar 04, 2019 | 4.072 | 4.072 | 4.002 | 4.043 | 754,560 | -0.02(-0.43%) |