Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.381 | 4.668 | 4.276 | 4.276 | 16,386 | -0.18(-4.11%) |
May 30, 2019 | 4.451 | 4.578 | 4.346 | 4.459 | 35,329 | +0.07(+1.59%) |
May 29, 2019 | 4.433 | 4.638 | 4.328 | 4.390 | 125,801 | -0.07(-1.47%) |
May 28, 2019 | 4.424 | 4.485 | 4.398 | 4.455 | 29,292 | +0.02(+0.49%) |
May 24, 2019 | 4.486 | 4.682 | 4.363 | 4.433 | 78,036 | +0.02(+0.49%) |
May 23, 2019 | 4.686 | 4.808 | 4.390 | 4.411 | 51,517 | -0.31(-6.56%) |
May 22, 2019 | 4.765 | 4.943 | 4.636 | 4.721 | 42,333 | -0.06(-1.28%) |
May 21, 2019 | 4.608 | 4.782 | 4.477 | 4.782 | 64,184 | +0.20(+4.38%) |
May 20, 2019 | 4.590 | 4.616 | 4.477 | 4.582 | 67,141 | +0.01(+0.19%) |
May 17, 2019 | 4.459 | 4.573 | 4.433 | 4.573 | 41,940 | +0.11(+2.54%) |
May 16, 2019 | 4.494 | 4.555 | 4.451 | 4.459 | 133,846 | +0.00(+0.00%) |
May 15, 2019 | 4.459 | 4.589 | 4.459 | 4.459 | 130,252 | +0.03(+0.59%) |
May 14, 2019 | 4.416 | 4.547 | 4.355 | 4.433 | 85,004 | +0.01(+0.20%) |
May 13, 2019 | 4.433 | 4.494 | 4.372 | 4.424 | 209,194 | -0.10(-2.31%) |
May 10, 2019 | 4.564 | 4.573 | 4.424 | 4.529 | 42,513 | -0.01(-0.19%) |
May 09, 2019 | 4.555 | 4.573 | 4.464 | 4.538 | 35,260 | -0.03(-0.57%) |
May 08, 2019 | 4.320 | 4.573 | 4.320 | 4.564 | 122,590 | +0.38(+9.19%) |
May 07, 2019 | 4.276 | 4.276 | 4.145 | 4.180 | 21,158 | -0.07(-1.64%) |
May 06, 2019 | 4.311 | 4.363 | 4.095 | 4.250 | 36,732 | -0.05(-1.22%) |
May 03, 2019 | 4.102 | 4.328 | 4.102 | 4.302 | 26,585 | +0.22(+5.34%) |
May 02, 2019 | 4.180 | 4.206 | 4.084 | 4.084 | 8,156 | -0.08(-1.89%) |
May 01, 2019 | 4.128 | 4.215 | 4.049 | 4.163 | 45,321 | +0.08(+1.92%) |
Apr 30, 2019 | 4.163 | 4.294 | 4.084 | 4.084 | 7,392 | -0.04(-1.06%) |
Apr 29, 2019 | 4.102 | 4.224 | 4.102 | 4.128 | 149,344 | +0.03(+0.64%) |
Apr 26, 2019 | 4.277 | 4.302 | 4.014 | 4.102 | 51,222 | -0.10(-2.29%) |
Apr 25, 2019 | 4.311 | 4.381 | 4.163 | 4.198 | 28,324 | -0.11(-2.63%) |
Apr 24, 2019 | 4.355 | 4.529 | 4.294 | 4.311 | 115,294 | -0.07(-1.59%) |
Apr 23, 2019 | 4.520 | 4.537 | 4.381 | 4.381 | 40,546 | -0.17(-3.83%) |
Apr 22, 2019 | 4.547 | 4.564 | 4.416 | 4.555 | 52,443 | +0.05(+1.16%) |
Apr 18, 2019 | 4.424 | 4.573 | 4.390 | 4.503 | 49,847 | +0.08(+1.77%) |
Apr 17, 2019 | 4.442 | 4.503 | 4.424 | 4.424 | 106,102 | -0.02(-0.39%) |
Apr 16, 2019 | 4.468 | 4.503 | 4.416 | 4.442 | 4,729 | -0.02(-0.39%) |
Apr 15, 2019 | 4.451 | 4.468 | 4.363 | 4.459 | 34,715 | -0.03(-0.58%) |
Apr 12, 2019 | 4.442 | 4.494 | 4.424 | 4.486 | 13,292 | +0.05(+1.18%) |
Apr 11, 2019 | 4.494 | 4.494 | 4.433 | 4.433 | 13,369 | -0.03(-0.59%) |
Apr 10, 2019 | 4.477 | 4.520 | 4.459 | 4.459 | 12,742 | -0.01(-0.20%) |
Apr 09, 2019 | 4.494 | 4.538 | 4.451 | 4.468 | 8,157 | -0.07(-1.54%) |
Apr 08, 2019 | 4.512 | 4.538 | 4.451 | 4.538 | 5,938 | +0.07(+1.56%) |
Apr 05, 2019 | 4.477 | 4.582 | 4.451 | 4.468 | 24,980 | -0.01(-0.20%) |
Apr 04, 2019 | 4.363 | 4.529 | 4.363 | 4.477 | 28,151 | +0.07(+1.58%) |
Apr 03, 2019 | 4.494 | 4.494 | 4.407 | 4.407 | 7,471 | -0.02(-0.39%) |
Apr 02, 2019 | 4.474 | 4.529 | 4.290 | 4.424 | 35,962 | -0.04(-0.98%) |
Apr 01, 2019 | 4.459 | 4.529 | 4.363 | 4.468 | 6,946 | +0.10(+2.20%) |
Mar 29, 2019 | 4.372 | 4.442 | 4.346 | 4.372 | 29,449 | +0.01(+0.20%) |
Mar 28, 2019 | 4.468 | 4.468 | 4.363 | 4.363 | 15,186 | -0.13(-2.91%) |
Mar 27, 2019 | 4.538 | 4.564 | 4.407 | 4.494 | 38,185 | -0.03(-0.77%) |
Mar 26, 2019 | 4.503 | 4.669 | 4.494 | 4.529 | 11,511 | +0.07(+1.57%) |
Mar 25, 2019 | 4.599 | 4.616 | 4.459 | 4.459 | 16,598 | -0.14(-3.04%) |
Mar 22, 2019 | 4.520 | 4.599 | 4.459 | 4.599 | 23,949 | +0.06(+1.35%) |
Mar 21, 2019 | 4.861 | 4.965 | 4.538 | 4.538 | 36,260 | -0.30(-6.14%) |
Mar 20, 2019 | 4.669 | 4.974 | 4.638 | 4.835 | 98,901 | +0.17(+3.55%) |
Mar 19, 2019 | 4.861 | 4.870 | 4.486 | 4.669 | 64,927 | -0.20(-4.12%) |
Mar 18, 2019 | 4.669 | 5.236 | 4.503 | 4.870 | 264,570 | +0.20(+4.30%) |
Mar 15, 2019 | 4.459 | 4.704 | 4.398 | 4.669 | 201,221 | +0.45(+10.54%) |
Mar 14, 2019 | 4.110 | 4.224 | 4.110 | 4.224 | 121,116 | +0.05(+1.26%) |
Mar 13, 2019 | 4.128 | 4.257 | 4.102 | 4.171 | 254,280 | +0.01(+0.21%) |
Mar 12, 2019 | 4.189 | 4.433 | 4.128 | 4.163 | 20,408 | -0.03(-0.62%) |
Mar 11, 2019 | 4.189 | 4.259 | 4.136 | 4.189 | 87,805 | -0.01(-0.21%) |
Mar 08, 2019 | 4.180 | 4.259 | 4.154 | 4.198 | 2,520 | +0.00(+0.00%) |
Mar 07, 2019 | 4.232 | 4.328 | 4.145 | 4.198 | 64,312 | -0.03(-0.62%) |
Mar 06, 2019 | 4.224 | 4.302 | 4.198 | 4.224 | 62,559 | -0.05(-1.22%) |
Mar 05, 2019 | 4.294 | 4.311 | 4.206 | 4.276 | 16,324 | -0.07(-1.61%) |
Mar 04, 2019 | 4.372 | 4.573 | 4.285 | 4.346 | 44,439 | -0.06(-1.39%) |