Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.150 | 4.310 | 3.990 | 4.260 | 113,100 | +0.06(+1.43%) |
May 30, 2019 | 4.270 | 4.310 | 4.090 | 4.200 | 129,260 | -0.07(-1.64%) |
May 29, 2019 | 4.310 | 4.360 | 4.220 | 4.270 | 107,907 | -0.08(-1.84%) |
May 28, 2019 | 4.390 | 4.440 | 4.330 | 4.350 | 78,359 | -0.05(-1.14%) |
May 24, 2019 | 4.460 | 4.460 | 4.280 | 4.400 | 69,600 | -0.05(-1.12%) |
May 23, 2019 | 4.370 | 4.480 | 4.290 | 4.450 | 72,926 | +0.06(+1.37%) |
May 22, 2019 | 4.570 | 4.600 | 4.380 | 4.390 | 48,002 | -0.21(-4.57%) |
May 21, 2019 | 4.540 | 4.600 | 4.520 | 4.600 | 81,689 | +0.06(+1.32%) |
May 20, 2019 | 4.550 | 4.610 | 4.500 | 4.540 | 136,779 | -0.03(-0.66%) |
May 17, 2019 | 4.540 | 4.610 | 4.520 | 4.570 | 109,500 | -0.02(-0.44%) |
May 16, 2019 | 4.650 | 4.710 | 4.550 | 4.590 | 219,207 | -0.06(-1.29%) |
May 15, 2019 | 4.640 | 4.660 | 4.550 | 4.650 | 74,817 | -0.04(-0.85%) |
May 14, 2019 | 4.860 | 4.860 | 4.640 | 4.690 | 103,266 | -0.18(-3.70%) |
May 13, 2019 | 4.810 | 4.920 | 4.770 | 4.870 | 125,263 | -0.03(-0.61%) |
May 10, 2019 | 4.760 | 4.980 | 4.730 | 4.900 | 203,900 | +0.11(+2.30%) |
May 09, 2019 | 4.680 | 4.810 | 4.600 | 4.790 | 114,930 | +0.09(+1.91%) |
May 08, 2019 | 4.680 | 4.760 | 4.680 | 4.700 | 120,037 | +0.02(+0.43%) |
May 07, 2019 | 4.700 | 4.740 | 4.645 | 4.680 | 249,877 | -0.05(-1.06%) |
May 06, 2019 | 4.720 | 4.792 | 4.600 | 4.730 | 175,140 | -0.02(-0.42%) |
May 03, 2019 | 4.700 | 4.790 | 4.665 | 4.750 | 231,500 | +0.05(+1.06%) |
May 02, 2019 | 4.700 | 4.750 | 4.660 | 4.700 | 128,462 | +0.07(+1.51%) |
May 01, 2019 | 4.500 | 4.690 | 4.480 | 4.630 | 255,967 | +0.15(+3.35%) |
Apr 30, 2019 | 4.490 | 4.570 | 4.320 | 4.480 | 224,898 | +0.11(+2.52%) |
Apr 29, 2019 | 4.450 | 4.460 | 4.370 | 4.370 | 194,109 | -0.04(-0.91%) |
Apr 26, 2019 | 4.450 | 4.515 | 4.380 | 4.410 | 206,300 | -0.04(-0.90%) |
Apr 25, 2019 | 4.490 | 4.500 | 4.360 | 4.450 | 104,673 | -0.04(-0.89%) |
Apr 24, 2019 | 4.450 | 4.520 | 4.380 | 4.490 | 59,889 | +0.03(+0.67%) |
Apr 23, 2019 | 4.400 | 4.510 | 4.360 | 4.460 | 158,932 | +0.06(+1.36%) |
Apr 22, 2019 | 4.410 | 4.450 | 4.340 | 4.400 | 71,973 | -0.01(-0.23%) |
Apr 18, 2019 | 4.510 | 4.600 | 4.400 | 4.410 | 71,100 | -0.12(-2.65%) |
Apr 17, 2019 | 4.600 | 4.610 | 4.500 | 4.530 | 43,648 | -0.04(-0.88%) |
Apr 16, 2019 | 4.430 | 4.580 | 4.350 | 4.570 | 131,242 | +0.17(+3.86%) |
Apr 15, 2019 | 4.610 | 4.620 | 4.330 | 4.400 | 61,394 | -0.21(-4.56%) |
Apr 12, 2019 | 4.590 | 4.720 | 4.540 | 4.610 | 77,300 | +0.02(+0.44%) |
Apr 11, 2019 | 4.660 | 4.695 | 4.590 | 4.590 | 24,063 | -0.07(-1.50%) |
Apr 10, 2019 | 4.500 | 4.700 | 4.500 | 4.660 | 72,217 | +0.14(+3.10%) |
Apr 09, 2019 | 4.590 | 4.680 | 4.498 | 4.520 | 154,993 | -0.01(-0.22%) |
Apr 08, 2019 | 4.430 | 4.620 | 4.380 | 4.530 | 53,958 | +0.08(+1.80%) |
Apr 05, 2019 | 4.430 | 4.470 | 4.360 | 4.450 | 84,400 | +0.02(+0.45%) |
Apr 04, 2019 | 4.310 | 4.440 | 4.150 | 4.430 | 57,741 | +0.11(+2.55%) |
Apr 03, 2019 | 4.380 | 4.450 | 4.300 | 4.320 | 50,596 | -0.05(-1.14%) |
Apr 02, 2019 | 4.340 | 4.460 | 4.320 | 4.370 | 259,550 | +0.00(+0.00%) |
Apr 01, 2019 | 4.360 | 4.400 | 4.270 | 4.370 | 81,338 | +0.03(+0.69%) |
Mar 29, 2019 | 4.360 | 4.450 | 4.260 | 4.340 | 46,600 | +0.02(+0.46%) |
Mar 28, 2019 | 4.220 | 4.420 | 4.180 | 4.320 | 89,186 | +0.14(+3.35%) |
Mar 27, 2019 | 4.250 | 4.340 | 4.140 | 4.180 | 85,792 | -0.10(-2.34%) |
Mar 26, 2019 | 4.270 | 4.390 | 4.170 | 4.280 | 22,257 | +0.02(+0.47%) |
Mar 25, 2019 | 4.310 | 4.360 | 4.160 | 4.260 | 46,129 | -0.03(-0.70%) |
Mar 22, 2019 | 4.440 | 4.510 | 4.110 | 4.290 | 91,200 | -0.20(-4.45%) |
Mar 21, 2019 | 4.410 | 4.580 | 4.380 | 4.490 | 52,053 | +0.08(+1.81%) |
Mar 20, 2019 | 4.440 | 4.510 | 4.350 | 4.410 | 66,235 | -0.05(-1.12%) |
Mar 19, 2019 | 4.350 | 4.500 | 4.290 | 4.460 | 97,979 | +0.12(+2.76%) |
Mar 18, 2019 | 4.240 | 4.390 | 4.240 | 4.340 | 142,772 | +0.10(+2.36%) |
Mar 15, 2019 | 4.140 | 4.290 | 4.120 | 4.240 | 407,600 | +0.12(+2.91%) |
Mar 14, 2019 | 4.140 | 4.185 | 4.100 | 4.120 | 24,074 | -0.01(-0.24%) |
Mar 13, 2019 | 4.240 | 4.240 | 4.100 | 4.130 | 57,297 | -0.08(-1.90%) |
Mar 12, 2019 | 4.260 | 4.310 | 4.190 | 4.210 | 31,284 | -0.05(-1.17%) |
Mar 11, 2019 | 4.230 | 4.300 | 4.180 | 4.260 | 50,131 | +0.05(+1.19%) |
Mar 08, 2019 | 4.110 | 4.260 | 4.060 | 4.210 | 57,500 | +0.08(+1.94%) |
Mar 07, 2019 | 4.200 | 4.200 | 4.100 | 4.130 | 67,792 | -0.07(-1.67%) |
Mar 06, 2019 | 4.240 | 4.240 | 4.180 | 4.200 | 89,593 | -0.02(-0.47%) |
Mar 05, 2019 | 4.270 | 4.270 | 4.141 | 4.220 | 63,036 | -0.05(-1.17%) |
Mar 04, 2019 | 4.420 | 4.424 | 4.240 | 4.270 | 67,170 | -0.14(-3.17%) |