Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.340 | 4.360 | 4.340 | 4.350 | 389,784 | +0.02(+0.46%) |
Apr 29, 2019 | 4.370 | 4.370 | 4.310 | 4.330 | 395,494 | -0.03(-0.69%) |
Apr 26, 2019 | 4.360 | 4.390 | 4.345 | 4.360 | 533,500 | +0.00(+0.00%) |
Apr 25, 2019 | 4.350 | 4.365 | 4.330 | 4.360 | 449,645 | +0.03(+0.69%) |
Apr 24, 2019 | 4.320 | 4.350 | 4.310 | 4.330 | 550,767 | -0.01(-0.23%) |
Apr 23, 2019 | 4.370 | 4.380 | 4.300 | 4.340 | 606,743 | -0.01(-0.23%) |
Apr 22, 2019 | 4.330 | 4.370 | 4.320 | 4.350 | 491,688 | +0.02(+0.46%) |
Apr 18, 2019 | 4.290 | 4.360 | 4.290 | 4.330 | 432,400 | +0.02(+0.46%) |
Apr 17, 2019 | 4.300 | 4.340 | 4.280 | 4.310 | 545,035 | +0.01(+0.23%) |
Apr 16, 2019 | 4.360 | 4.360 | 4.270 | 4.300 | 1,124,402 | -0.07(-1.60%) |
Apr 15, 2019 | 4.360 | 4.380 | 4.340 | 4.370 | 473,863 | +0.02(+0.46%) |
Apr 12, 2019 | 4.420 | 4.430 | 4.350 | 4.350 | 558,700 | -0.09(-2.03%) |
Apr 11, 2019 | 4.430 | 4.450 | 4.400 | 4.440 | 677,568 | +0.00(+0.00%) |
Apr 10, 2019 | 4.460 | 4.470 | 4.420 | 4.440 | 523,890 | +0.01(+0.23%) |
Apr 09, 2019 | 4.450 | 4.470 | 4.430 | 4.430 | 425,925 | +0.01(+0.23%) |
Apr 08, 2019 | 4.410 | 4.440 | 4.400 | 4.420 | 567,448 | +0.04(+0.91%) |
Apr 05, 2019 | 4.360 | 4.400 | 4.360 | 4.380 | 650,200 | +0.04(+0.92%) |
Apr 04, 2019 | 4.320 | 4.370 | 4.300 | 4.340 | 550,645 | +0.02(+0.46%) |
Apr 03, 2019 | 4.340 | 4.345 | 4.320 | 4.320 | 399,495 | -0.01(-0.23%) |
Apr 02, 2019 | 4.320 | 4.365 | 4.290 | 4.330 | 578,701 | +0.03(+0.70%) |
Apr 01, 2019 | 4.370 | 4.370 | 4.290 | 4.300 | 832,622 | -0.04(-0.92%) |
Mar 29, 2019 | 4.340 | 4.370 | 4.310 | 4.340 | 490,800 | +0.02(+0.46%) |
Mar 28, 2019 | 4.310 | 4.330 | 4.295 | 4.320 | 565,986 | -0.02(-0.46%) |
Mar 27, 2019 | 4.370 | 4.390 | 4.310 | 4.340 | 540,803 | -0.03(-0.69%) |
Mar 26, 2019 | 4.340 | 4.370 | 4.310 | 4.370 | 757,121 | +0.04(+0.92%) |
Mar 25, 2019 | 4.220 | 4.340 | 4.220 | 4.330 | 788,981 | +0.06(+1.41%) |
Mar 22, 2019 | 4.360 | 4.360 | 4.240 | 4.270 | 1,077,900 | -0.08(-1.84%) |
Mar 21, 2019 | 4.350 | 4.360 | 4.280 | 4.350 | 487,992 | +0.02(+0.46%) |
Mar 20, 2019 | 4.300 | 4.340 | 4.260 | 4.330 | 492,967 | +0.04(+0.93%) |
Mar 19, 2019 | 4.290 | 4.300 | 4.260 | 4.290 | 373,103 | +0.03(+0.70%) |
Mar 18, 2019 | 4.270 | 4.280 | 4.240 | 4.260 | 451,849 | +0.01(+0.24%) |
Mar 15, 2019 | 4.230 | 4.360 | 4.210 | 4.250 | 691,100 | +0.04(+0.95%) |
Mar 14, 2019 | 4.250 | 4.260 | 4.203 | 4.210 | 643,152 | -0.10(-2.32%) |
Mar 13, 2019 | 4.310 | 4.350 | 4.290 | 4.310 | 567,095 | +0.00(+0.00%) |
Mar 12, 2019 | 4.270 | 4.310 | 4.200 | 4.310 | 528,573 | +0.12(+2.86%) |
Mar 11, 2019 | 4.220 | 4.270 | 4.190 | 4.190 | 997,693 | -0.03(-0.71%) |
Mar 08, 2019 | 4.260 | 4.270 | 4.190 | 4.220 | 706,800 | -0.01(-0.24%) |
Mar 07, 2019 | 4.210 | 4.230 | 4.170 | 4.230 | 574,600 | +0.03(+0.59%) |
Mar 06, 2019 | 4.250 | 4.260 | 4.190 | 4.205 | 741,530 | -0.04(-0.83%) |
Mar 05, 2019 | 4.240 | 4.250 | 4.220 | 4.240 | 481,140 | -0.01(-0.24%) |
Mar 04, 2019 | 4.230 | 4.250 | 4.200 | 4.250 | 1,005,257 | +0.01(+0.24%) |
Mar 01, 2019 | 4.260 | 4.280 | 4.210 | 4.240 | 807,100 | -0.02(-0.47%) |
Feb 28, 2019 | 4.300 | 4.320 | 4.250 | 4.260 | 632,227 | -0.06(-1.39%) |
Feb 27, 2019 | 4.320 | 4.330 | 4.280 | 4.320 | 556,285 | -0.01(-0.23%) |
Feb 26, 2019 | 4.370 | 4.400 | 4.320 | 4.330 | 642,459 | -0.06(-1.37%) |
Feb 25, 2019 | 4.450 | 4.458 | 4.360 | 4.390 | 519,300 | -0.03(-0.68%) |
Feb 22, 2019 | 4.450 | 4.450 | 4.380 | 4.420 | 1,055,600 | +0.03(+0.68%) |
Feb 21, 2019 | 4.420 | 4.420 | 4.350 | 4.390 | 907,496 | -0.02(-0.45%) |
Feb 20, 2019 | 4.420 | 4.440 | 4.270 | 4.410 | 1,132,954 | +0.03(+0.68%) |
Feb 19, 2019 | 4.290 | 4.380 | 4.290 | 4.380 | 782,141 | +0.09(+2.10%) |
Feb 15, 2019 | 4.280 | 4.320 | 4.250 | 4.290 | 389,800 | +0.04(+0.94%) |
Feb 14, 2019 | 4.270 | 4.280 | 4.220 | 4.250 | 496,193 | +0.01(+0.24%) |
Feb 13, 2019 | 4.250 | 4.280 | 4.230 | 4.240 | 447,115 | +0.01(+0.24%) |
Feb 12, 2019 | 4.240 | 4.250 | 4.200 | 4.230 | 585,448 | +0.01(+0.24%) |
Feb 11, 2019 | 4.270 | 4.270 | 4.210 | 4.220 | 599,759 | -0.02(-0.47%) |
Feb 08, 2019 | 4.220 | 4.260 | 4.220 | 4.240 | 436,200 | +0.02(+0.47%) |
Feb 07, 2019 | 4.300 | 4.300 | 4.210 | 4.220 | 572,997 | -0.06(-1.40%) |
Feb 06, 2019 | 4.310 | 4.340 | 4.280 | 4.280 | 505,758 | -0.04(-0.93%) |
Feb 05, 2019 | 4.300 | 4.330 | 4.280 | 4.320 | 442,662 | +0.02(+0.47%) |
Feb 04, 2019 | 4.300 | 4.330 | 4.250 | 4.300 | 824,515 | -0.04(-0.92%) |