Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.947 | 4.990 | 4.944 | 4.990 | 374,816 | +0.06(+1.12%) |
Apr 29, 2019 | 4.922 | 4.959 | 4.922 | 4.934 | 275,337 | +0.01(+0.13%) |
Apr 26, 2019 | 4.934 | 4.941 | 4.913 | 4.928 | 288,260 | -0.01(-0.25%) |
Apr 25, 2019 | 4.922 | 4.947 | 4.910 | 4.941 | 502,519 | +0.01(+0.25%) |
Apr 24, 2019 | 4.916 | 4.928 | 4.910 | 4.928 | 194,319 | +0.01(+0.25%) |
Apr 23, 2019 | 4.885 | 4.922 | 4.876 | 4.916 | 299,910 | +0.03(+0.63%) |
Apr 22, 2019 | 4.879 | 4.897 | 4.860 | 4.885 | 239,816 | +0.01(+0.13%) |
Apr 18, 2019 | 4.836 | 4.910 | 4.836 | 4.879 | 543,608 | +0.02(+0.38%) |
Apr 17, 2019 | 4.879 | 4.885 | 4.860 | 4.860 | 412,045 | -0.03(-0.63%) |
Apr 16, 2019 | 4.897 | 4.904 | 4.879 | 4.891 | 348,968 | -0.01(-0.25%) |
Apr 15, 2019 | 4.904 | 4.904 | 4.891 | 4.904 | 159,708 | -0.01(-0.13%) |
Apr 12, 2019 | 4.897 | 4.916 | 4.897 | 4.910 | 248,863 | +0.01(+0.13%) |
Apr 11, 2019 | 4.904 | 4.916 | 4.879 | 4.904 | 282,464 | -0.00(-0.01%) |
Apr 10, 2019 | 4.886 | 4.904 | 4.880 | 4.904 | 482,688 | +0.02(+0.50%) |
Apr 09, 2019 | 4.886 | 4.886 | 4.874 | 4.880 | 262,602 | -0.01(-0.13%) |
Apr 08, 2019 | 4.892 | 4.892 | 4.880 | 4.886 | 401,902 | -0.01(-0.13%) |
Apr 05, 2019 | 4.880 | 4.901 | 4.880 | 4.892 | 326,821 | +0.00(+0.00%) |
Apr 04, 2019 | 4.898 | 4.898 | 4.880 | 4.892 | 156,786 | +0.00(+0.00%) |
Apr 03, 2019 | 4.867 | 4.898 | 4.862 | 4.892 | 430,205 | +0.02(+0.50%) |
Apr 02, 2019 | 4.880 | 4.880 | 4.861 | 4.867 | 310,307 | +0.01(+0.13%) |
Apr 01, 2019 | 4.837 | 4.880 | 4.828 | 4.861 | 523,277 | +0.04(+0.76%) |
Mar 29, 2019 | 4.825 | 4.840 | 4.825 | 4.825 | 319,471 | +0.00(+0.00%) |
Mar 28, 2019 | 4.825 | 4.837 | 4.825 | 4.825 | 481,223 | +0.01(+0.25%) |
Mar 27, 2019 | 4.825 | 4.837 | 4.812 | 4.812 | 460,659 | +0.01(+0.13%) |
Mar 26, 2019 | 4.794 | 4.831 | 4.794 | 4.806 | 286,541 | +0.00(+0.00%) |
Mar 25, 2019 | 4.812 | 4.818 | 4.794 | 4.806 | 258,688 | -0.01(-0.25%) |
Mar 22, 2019 | 4.806 | 4.828 | 4.806 | 4.818 | 236,173 | +0.01(+0.13%) |
Mar 21, 2019 | 4.806 | 4.831 | 4.806 | 4.812 | 1,038,418 | -0.01(-0.13%) |
Mar 20, 2019 | 4.751 | 4.825 | 4.751 | 4.818 | 1,185,929 | +0.07(+1.55%) |
Mar 19, 2019 | 4.776 | 4.776 | 4.745 | 4.745 | 402,885 | -0.02(-0.39%) |
Mar 18, 2019 | 4.763 | 4.782 | 4.757 | 4.763 | 427,357 | +0.00(+0.00%) |
Mar 15, 2019 | 4.770 | 4.776 | 4.757 | 4.763 | 421,389 | -0.01(-0.13%) |
Mar 14, 2019 | 4.794 | 4.794 | 4.757 | 4.770 | 446,531 | -0.01(-0.13%) |
Mar 13, 2019 | 4.782 | 4.806 | 4.776 | 4.776 | 375,862 | +0.01(+0.26%) |
Mar 12, 2019 | 4.757 | 4.782 | 4.753 | 4.763 | 776,574 | +0.01(+0.13%) |
Mar 11, 2019 | 4.751 | 4.770 | 4.738 | 4.757 | 621,044 | +0.02(+0.37%) |
Mar 08, 2019 | 4.752 | 4.752 | 4.733 | 4.740 | 529,269 | -0.02(-0.51%) |
Mar 07, 2019 | 4.770 | 4.770 | 4.752 | 4.764 | 307,211 | -0.01(-0.13%) |
Mar 06, 2019 | 4.800 | 4.800 | 4.761 | 4.770 | 525,868 | -0.02(-0.38%) |
Mar 05, 2019 | 4.776 | 4.800 | 4.776 | 4.788 | 502,834 | +0.01(+0.25%) |
Mar 04, 2019 | 4.806 | 4.811 | 4.776 | 4.776 | 480,779 | -0.03(-0.63%) |
Mar 01, 2019 | 4.825 | 4.825 | 4.788 | 4.806 | 455,211 | +0.01(+0.13%) |
Feb 28, 2019 | 4.800 | 4.800 | 4.770 | 4.800 | 368,053 | +0.00(+0.00%) |
Feb 27, 2019 | 4.794 | 4.806 | 4.764 | 4.800 | 503,920 | +0.01(+0.13%) |
Feb 26, 2019 | 4.788 | 4.800 | 4.788 | 4.794 | 307,521 | +0.00(+0.00%) |
Feb 25, 2019 | 4.782 | 4.812 | 4.776 | 4.794 | 385,935 | +0.02(+0.51%) |
Feb 22, 2019 | 4.733 | 4.782 | 4.721 | 4.770 | 487,797 | +0.05(+1.03%) |
Feb 21, 2019 | 4.740 | 4.740 | 4.709 | 4.721 | 503,143 | -0.01(-0.13%) |
Feb 20, 2019 | 4.715 | 4.758 | 4.703 | 4.727 | 416,097 | +0.01(+0.26%) |
Feb 19, 2019 | 4.740 | 4.740 | 4.715 | 4.715 | 247,573 | -0.02(-0.39%) |
Feb 15, 2019 | 4.703 | 4.752 | 4.703 | 4.733 | 282,902 | +0.02(+0.52%) |
Feb 14, 2019 | 4.709 | 4.733 | 4.697 | 4.709 | 306,318 | -0.01(-0.13%) |
Feb 13, 2019 | 4.721 | 4.721 | 4.685 | 4.715 | 446,714 | +0.02(+0.52%) |
Feb 12, 2019 | 4.661 | 4.703 | 4.661 | 4.691 | 471,102 | +0.01(+0.26%) |
Feb 11, 2019 | 4.649 | 4.679 | 4.643 | 4.679 | 405,958 | +0.03(+0.65%) |
Feb 08, 2019 | 4.649 | 4.655 | 4.631 | 4.649 | 456,593 | +0.00(+0.00%) |
Feb 07, 2019 | 4.661 | 4.661 | 4.643 | 4.649 | 398,000 | -0.02(-0.39%) |
Feb 06, 2019 | 4.679 | 4.685 | 4.667 | 4.667 | 354,633 | -0.01(-0.26%) |
Feb 05, 2019 | 4.673 | 4.685 | 4.667 | 4.679 | 298,248 | +0.01(+0.13%) |
Feb 04, 2019 | 4.673 | 4.676 | 4.652 | 4.673 | 479,147 | +0.00(+0.00%) |