Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.312 | 4.381 | 4.312 | 4.332 | 895,423 | -0.03(-0.67%) |
May 30, 2019 | 4.332 | 4.381 | 4.332 | 4.361 | 1,377,351 | +0.05(+1.14%) |
May 29, 2019 | 4.312 | 4.322 | 4.253 | 4.312 | 2,495,652 | +0.06(+1.38%) |
May 28, 2019 | 4.351 | 4.371 | 4.253 | 4.253 | 6,884,107 | -0.10(-2.25%) |
May 24, 2019 | 4.371 | 4.390 | 4.332 | 4.351 | 1,152,162 | +0.02(+0.45%) |
May 23, 2019 | 4.351 | 4.351 | 4.312 | 4.332 | 801,309 | -0.04(-0.90%) |
May 22, 2019 | 4.341 | 4.420 | 4.341 | 4.371 | 1,422,410 | -0.02(-0.45%) |
May 21, 2019 | 4.449 | 4.449 | 4.351 | 4.390 | 1,704,198 | -0.10(-2.18%) |
May 20, 2019 | 4.459 | 4.532 | 4.420 | 4.488 | 2,566,487 | +0.11(+2.46%) |
May 17, 2019 | 4.381 | 4.425 | 4.361 | 4.381 | 1,707,988 | -0.03(-0.67%) |
May 16, 2019 | 4.341 | 4.430 | 4.341 | 4.410 | 3,762,184 | +0.08(+1.81%) |
May 15, 2019 | 4.263 | 4.351 | 4.263 | 4.332 | 2,343,367 | +0.04(+0.91%) |
May 14, 2019 | 4.302 | 4.312 | 4.273 | 4.292 | 1,963,836 | -0.02(-0.45%) |
May 13, 2019 | 4.371 | 4.371 | 4.273 | 4.312 | 2,974,512 | -0.11(-2.44%) |
May 10, 2019 | 4.410 | 4.430 | 4.361 | 4.420 | 1,573,189 | +0.01(+0.22%) |
May 09, 2019 | 4.400 | 4.420 | 4.341 | 4.410 | 1,760,418 | -0.05(-1.10%) |
May 08, 2019 | 4.371 | 4.469 | 4.322 | 4.459 | 3,674,403 | +0.10(+2.25%) |
May 07, 2019 | 4.381 | 4.400 | 4.322 | 4.361 | 1,172,468 | -0.04(-0.89%) |
May 06, 2019 | 4.302 | 4.410 | 4.283 | 4.400 | 799,486 | +0.08(+1.81%) |
May 03, 2019 | 4.390 | 4.425 | 4.283 | 4.322 | 2,370,346 | -0.08(-1.78%) |
May 02, 2019 | 4.420 | 4.454 | 4.381 | 4.400 | 1,394,395 | -0.06(-1.32%) |
May 01, 2019 | 4.469 | 4.498 | 4.459 | 4.459 | 749,043 | -0.02(-0.44%) |
Apr 30, 2019 | 4.459 | 4.508 | 4.430 | 4.479 | 1,051,884 | +0.04(+0.88%) |
Apr 29, 2019 | 4.420 | 4.439 | 4.400 | 4.439 | 649,625 | +0.04(+0.89%) |
Apr 26, 2019 | 4.371 | 4.420 | 4.361 | 4.400 | 1,365,431 | +0.03(+0.67%) |
Apr 25, 2019 | 4.390 | 4.390 | 4.336 | 4.371 | 662,812 | +0.02(+0.45%) |
Apr 24, 2019 | 4.390 | 4.390 | 4.332 | 4.351 | 916,740 | -0.03(-0.67%) |
Apr 23, 2019 | 4.341 | 4.381 | 4.332 | 4.381 | 1,650,442 | +0.06(+1.36%) |
Apr 22, 2019 | 4.299 | 4.336 | 4.253 | 4.322 | 784,058 | +0.02(+0.46%) |
Apr 18, 2019 | 4.243 | 4.322 | 4.243 | 4.302 | 1,840,337 | +0.14(+3.29%) |
Apr 17, 2019 | 4.145 | 4.214 | 4.145 | 4.165 | 847,403 | +0.01(+0.24%) |
Apr 16, 2019 | 4.214 | 4.248 | 4.136 | 4.155 | 1,667,718 | -0.15(-3.42%) |
Apr 15, 2019 | 4.322 | 4.332 | 4.253 | 4.302 | 1,562,585 | +0.06(+1.39%) |
Apr 12, 2019 | 4.253 | 4.253 | 4.214 | 4.243 | 848,483 | +0.02(+0.46%) |
Apr 11, 2019 | 4.234 | 4.253 | 4.194 | 4.224 | 1,687,244 | +0.01(+0.23%) |
Apr 10, 2019 | 4.263 | 4.273 | 4.175 | 4.214 | 1,923,871 | +0.04(+0.94%) |
Apr 09, 2019 | 4.116 | 4.204 | 4.116 | 4.175 | 2,067,625 | +0.16(+3.90%) |
Apr 08, 2019 | 3.969 | 4.038 | 3.969 | 4.018 | 1,045,111 | +0.03(+0.74%) |
Apr 05, 2019 | 3.940 | 4.008 | 3.930 | 3.989 | 617,459 | +0.05(+1.24%) |
Apr 04, 2019 | 3.940 | 3.954 | 3.920 | 3.940 | 724,163 | -0.03(-0.74%) |
Apr 03, 2019 | 3.998 | 4.003 | 3.959 | 3.969 | 358,818 | +0.00(+0.00%) |
Apr 02, 2019 | 3.979 | 3.998 | 3.959 | 3.969 | 904,257 | +0.00(+0.00%) |
Apr 01, 2019 | 3.979 | 3.979 | 3.930 | 3.969 | 502,761 | +0.07(+1.76%) |
Mar 29, 2019 | 3.881 | 3.910 | 3.871 | 3.900 | 635,929 | +0.02(+0.51%) |
Mar 28, 2019 | 3.871 | 3.900 | 3.851 | 3.881 | 467,337 | +0.02(+0.51%) |
Mar 27, 2019 | 3.900 | 3.920 | 3.851 | 3.861 | 1,741,827 | -0.05(-1.25%) |
Mar 26, 2019 | 3.881 | 3.910 | 3.871 | 3.910 | 745,560 | +0.03(+0.76%) |
Mar 25, 2019 | 3.900 | 3.920 | 3.861 | 3.881 | 1,000,438 | -0.05(-1.25%) |
Mar 22, 2019 | 3.989 | 3.998 | 3.920 | 3.930 | 997,567 | -0.10(-2.43%) |
Mar 21, 2019 | 4.018 | 4.028 | 3.986 | 4.028 | 1,076,737 | +0.01(+0.24%) |
Mar 20, 2019 | 3.969 | 4.028 | 3.969 | 4.018 | 1,159,164 | +0.08(+1.99%) |
Mar 19, 2019 | 3.920 | 3.984 | 3.900 | 3.940 | 1,315,151 | +0.01(+0.25%) |
Mar 18, 2019 | 4.008 | 4.008 | 3.891 | 3.930 | 1,653,658 | -0.02(-0.50%) |
Mar 15, 2019 | 4.018 | 4.018 | 3.949 | 3.949 | 2,615,452 | -1.22(-23.67%) |
Mar 14, 2019 | 5.194 | 5.214 | 5.125 | 5.174 | 965,044 | -0.04(-0.75%) |
Mar 13, 2019 | 5.282 | 5.297 | 5.204 | 5.214 | 838,101 | -0.08(-1.48%) |
Mar 12, 2019 | 5.272 | 5.361 | 5.253 | 5.292 | 688,573 | +0.02(+0.37%) |
Mar 11, 2019 | 5.223 | 5.302 | 5.204 | 5.272 | 770,806 | +0.10(+1.89%) |
Mar 08, 2019 | 5.135 | 5.174 | 5.076 | 5.174 | 1,116,345 | +0.02(+0.38%) |
Mar 07, 2019 | 5.341 | 5.341 | 5.155 | 5.155 | 1,138,342 | -0.24(-4.36%) |
Mar 06, 2019 | 5.302 | 5.527 | 5.302 | 5.390 | 1,709,966 | -0.09(-1.61%) |
Mar 05, 2019 | 5.429 | 5.498 | 5.419 | 5.478 | 610,297 | -0.04(-0.71%) |
Mar 04, 2019 | 5.527 | 5.547 | 5.468 | 5.517 | 368,516 | -0.01(-0.18%) |