Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.244 | 4.288 | 4.181 | 4.235 | 58,650 | -0.04(-1.04%) |
May 30, 2019 | 4.342 | 4.369 | 4.262 | 4.279 | 120,557 | -0.04(-0.83%) |
May 29, 2019 | 4.342 | 4.351 | 4.226 | 4.315 | 185,208 | -0.06(-1.43%) |
May 28, 2019 | 4.405 | 4.431 | 4.369 | 4.378 | 82,972 | -0.03(-0.61%) |
May 24, 2019 | 4.449 | 4.449 | 4.378 | 4.405 | 85,401 | +0.02(+0.41%) |
May 23, 2019 | 4.512 | 4.539 | 4.378 | 4.387 | 130,609 | -0.14(-3.16%) |
May 22, 2019 | 4.610 | 4.637 | 4.530 | 4.530 | 131,194 | -0.10(-2.12%) |
May 21, 2019 | 4.565 | 4.632 | 4.534 | 4.628 | 181,498 | +0.12(+2.57%) |
May 20, 2019 | 4.539 | 4.565 | 4.503 | 4.512 | 102,577 | -0.03(-0.59%) |
May 17, 2019 | 4.592 | 4.610 | 4.539 | 4.539 | 92,117 | -0.06(-1.36%) |
May 16, 2019 | 4.548 | 4.610 | 4.548 | 4.601 | 105,476 | +0.06(+1.38%) |
May 15, 2019 | 4.512 | 4.539 | 4.494 | 4.539 | 152,624 | +0.03(+0.59%) |
May 14, 2019 | 4.476 | 4.521 | 4.467 | 4.512 | 148,575 | +0.08(+1.81%) |
May 13, 2019 | 4.503 | 4.503 | 4.414 | 4.431 | 116,783 | -0.07(-1.59%) |
May 10, 2019 | 4.422 | 4.503 | 4.353 | 4.503 | 185,802 | +0.17(+3.92%) |
May 09, 2019 | 4.368 | 4.420 | 4.307 | 4.333 | 226,350 | -0.06(-1.38%) |
May 08, 2019 | 4.402 | 4.420 | 4.368 | 4.394 | 128,564 | -0.02(-0.39%) |
May 07, 2019 | 4.385 | 4.411 | 4.359 | 4.411 | 96,838 | -0.01(-0.20%) |
May 06, 2019 | 4.420 | 4.428 | 4.394 | 4.420 | 124,859 | -0.02(-0.39%) |
May 03, 2019 | 4.385 | 4.437 | 4.359 | 4.437 | 128,429 | +0.12(+2.81%) |
May 02, 2019 | 4.420 | 4.446 | 4.295 | 4.316 | 162,968 | -0.14(-3.11%) |
May 01, 2019 | 4.463 | 4.506 | 4.446 | 4.454 | 132,439 | -0.01(-0.19%) |
Apr 30, 2019 | 4.506 | 4.524 | 4.449 | 4.463 | 147,947 | -0.05(-1.15%) |
Apr 29, 2019 | 4.506 | 4.524 | 4.480 | 4.515 | 117,479 | +0.03(+0.58%) |
Apr 26, 2019 | 4.506 | 4.506 | 4.463 | 4.489 | 103,736 | -0.02(-0.38%) |
Apr 25, 2019 | 4.506 | 4.515 | 4.454 | 4.506 | 159,296 | +0.00(+0.00%) |
Apr 24, 2019 | 4.567 | 4.567 | 4.492 | 4.506 | 148,802 | -0.06(-1.33%) |
Apr 23, 2019 | 4.524 | 4.567 | 4.519 | 4.567 | 124,346 | +0.06(+1.35%) |
Apr 22, 2019 | 4.446 | 4.506 | 4.446 | 4.506 | 91,607 | +0.12(+2.77%) |
Apr 18, 2019 | 4.463 | 4.463 | 4.376 | 4.385 | 110,082 | -0.03(-0.78%) |
Apr 17, 2019 | 4.454 | 4.498 | 4.402 | 4.420 | 142,899 | -0.03(-0.58%) |
Apr 16, 2019 | 4.498 | 4.506 | 4.428 | 4.446 | 147,081 | -0.05(-1.16%) |
Apr 15, 2019 | 4.524 | 4.524 | 4.480 | 4.498 | 77,559 | +0.01(+0.19%) |
Apr 12, 2019 | 4.515 | 4.515 | 4.480 | 4.489 | 115,390 | +0.05(+1.17%) |
Apr 11, 2019 | 4.420 | 4.441 | 4.402 | 4.437 | 75,676 | +0.00(+0.00%) |
Apr 10, 2019 | 4.420 | 4.446 | 4.420 | 4.437 | 160,296 | +0.02(+0.39%) |
Apr 09, 2019 | 4.480 | 4.480 | 4.402 | 4.420 | 91,302 | -0.06(-1.35%) |
Apr 08, 2019 | 4.472 | 4.541 | 4.437 | 4.480 | 226,059 | +0.03(+0.58%) |
Apr 05, 2019 | 4.428 | 4.463 | 4.428 | 4.454 | 82,042 | +0.05(+1.18%) |
Apr 04, 2019 | 4.446 | 4.446 | 4.376 | 4.402 | 67,318 | -0.03(-0.78%) |
Apr 03, 2019 | 4.472 | 4.472 | 4.394 | 4.437 | 93,129 | -0.01(-0.19%) |
Apr 02, 2019 | 4.446 | 4.446 | 4.389 | 4.446 | 101,230 | +0.05(+1.18%) |
Apr 01, 2019 | 4.376 | 4.411 | 4.368 | 4.394 | 98,064 | +0.05(+1.20%) |
Mar 29, 2019 | 4.324 | 4.350 | 4.307 | 4.342 | 96,697 | +0.03(+0.80%) |
Mar 28, 2019 | 4.264 | 4.307 | 4.246 | 4.307 | 64,583 | +0.03(+0.81%) |
Mar 27, 2019 | 4.316 | 4.333 | 4.264 | 4.272 | 111,750 | -0.03(-0.80%) |
Mar 26, 2019 | 4.350 | 4.385 | 4.281 | 4.307 | 79,479 | +0.03(+0.61%) |
Mar 25, 2019 | 4.359 | 4.359 | 4.238 | 4.281 | 126,236 | -0.05(-1.20%) |
Mar 22, 2019 | 4.437 | 4.437 | 4.290 | 4.333 | 229,627 | -0.11(-2.53%) |
Mar 21, 2019 | 4.376 | 4.446 | 4.361 | 4.446 | 138,290 | +0.07(+1.58%) |
Mar 20, 2019 | 4.359 | 4.411 | 4.324 | 4.376 | 151,891 | +0.03(+0.60%) |
Mar 19, 2019 | 4.342 | 4.402 | 4.333 | 4.350 | 116,706 | +0.04(+1.01%) |
Mar 18, 2019 | 4.246 | 4.307 | 4.238 | 4.307 | 102,743 | +0.09(+2.05%) |
Mar 15, 2019 | 4.238 | 4.246 | 4.205 | 4.220 | 123,583 | -0.03(-0.61%) |
Mar 14, 2019 | 4.238 | 4.246 | 4.212 | 4.246 | 87,846 | +0.03(+0.82%) |
Mar 13, 2019 | 4.255 | 4.264 | 4.203 | 4.212 | 96,717 | -0.02(-0.41%) |
Mar 12, 2019 | 4.290 | 4.290 | 4.212 | 4.229 | 135,475 | -0.03(-0.61%) |
Mar 11, 2019 | 4.177 | 4.255 | 4.177 | 4.255 | 144,510 | +0.09(+2.08%) |
Mar 08, 2019 | 4.160 | 4.177 | 4.090 | 4.168 | 126,237 | -0.03(-0.62%) |
Mar 07, 2019 | 4.108 | 4.212 | 4.103 | 4.194 | 193,132 | +0.09(+2.11%) |
Mar 06, 2019 | 4.125 | 4.134 | 4.073 | 4.108 | 158,167 | -0.04(-1.04%) |
Mar 05, 2019 | 4.194 | 4.194 | 4.116 | 4.151 | 250,086 | -0.04(-1.03%) |
Mar 04, 2019 | 4.229 | 4.229 | 4.125 | 4.194 | 128,427 | +0.00(+0.00%) |