Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.406 | 4.406 | 4.328 | 4.328 | 3,588 | -0.10(-2.15%) |
May 30, 2019 | 4.388 | 4.475 | 4.388 | 4.423 | 7,378 | +0.01(+0.20%) |
May 29, 2019 | 4.523 | 4.532 | 4.412 | 4.414 | 7,266 | -0.19(-4.13%) |
May 28, 2019 | 4.501 | 4.604 | 4.501 | 4.604 | 769 | +0.04(+0.95%) |
May 24, 2019 | 4.578 | 4.578 | 4.496 | 4.561 | 3,820 | +0.21(+4.76%) |
May 23, 2019 | 4.647 | 4.656 | 4.354 | 4.354 | 28,777 | -0.13(-2.89%) |
May 22, 2019 | 4.535 | 4.734 | 4.466 | 4.483 | 19,361 | -0.01(-0.19%) |
May 21, 2019 | 4.863 | 4.941 | 4.457 | 4.492 | 58,955 | -0.39(-7.96%) |
May 20, 2019 | 4.855 | 4.941 | 4.665 | 4.881 | 21,405 | +0.00(+0.00%) |
May 17, 2019 | 4.656 | 4.931 | 4.509 | 4.881 | 40,632 | +0.25(+5.41%) |
May 16, 2019 | 4.423 | 4.630 | 4.371 | 4.630 | 18,777 | +0.18(+4.08%) |
May 15, 2019 | 4.380 | 4.479 | 4.345 | 4.449 | 26,655 | -0.06(-1.34%) |
May 14, 2019 | 4.371 | 4.527 | 4.328 | 4.509 | 167,981 | +0.17(+3.98%) |
May 13, 2019 | 4.362 | 4.380 | 4.336 | 4.336 | 3,595 | -0.07(-1.57%) |
May 10, 2019 | 4.406 | 4.406 | 4.406 | 199 | +0.00(+0.00%) | |
May 09, 2019 | 4.492 | 4.492 | 4.336 | 4.406 | 5,545 | +0.03(+0.79%) |
May 08, 2019 | 4.362 | 4.535 | 4.345 | 4.371 | 6,127 | -0.02(-0.39%) |
May 07, 2019 | 4.535 | 4.535 | 4.345 | 4.388 | 11,396 | +0.01(+0.20%) |
May 06, 2019 | 4.431 | 4.527 | 4.371 | 4.380 | 5,888 | -0.03(-0.59%) |
May 03, 2019 | 4.319 | 4.406 | 4.319 | 4.406 | 105,806 | +0.03(+0.79%) |
May 02, 2019 | 4.362 | 4.397 | 4.354 | 4.371 | 10,724 | +0.03(+0.80%) |
May 01, 2019 | 4.406 | 4.406 | 4.336 | 4.336 | 7,440 | -0.07(-1.58%) |
Apr 30, 2019 | 4.362 | 4.406 | 4.362 | 4.406 | 7,319 | +0.03(+0.76%) |
Apr 29, 2019 | 4.345 | 4.382 | 4.345 | 4.372 | 9,014 | -0.01(-0.30%) |
Apr 26, 2019 | 4.406 | 4.406 | 4.369 | 4.386 | 7,524 | -0.01(-0.26%) |
Apr 25, 2019 | 4.328 | 4.397 | 4.328 | 4.397 | 12,247 | +0.07(+1.60%) |
Apr 24, 2019 | 4.388 | 4.397 | 4.328 | 4.328 | 10,460 | +0.00(+0.00%) |
Apr 23, 2019 | 4.371 | 4.380 | 4.328 | 4.328 | 6,408 | -0.05(-1.18%) |
Apr 22, 2019 | 4.362 | 4.431 | 4.328 | 4.380 | 7,965 | +0.01(+0.20%) |
Apr 18, 2019 | 4.406 | 4.414 | 4.371 | 4.371 | 1,041 | +0.03(+0.60%) |
Apr 17, 2019 | 4.492 | 4.492 | 4.345 | 4.345 | 1,559 | -0.05(-1.18%) |
Apr 16, 2019 | 4.233 | 4.439 | 4.233 | 4.397 | 77,933 | +0.16(+3.67%) |
Apr 15, 2019 | 4.259 | 4.319 | 4.241 | 4.241 | 1,721 | -0.08(-1.80%) |
Apr 12, 2019 | 4.319 | 4.362 | 4.266 | 4.319 | 36,349 | +0.00(+0.00%) |
Apr 11, 2019 | 4.302 | 4.319 | 4.246 | 4.319 | 11,232 | +0.08(+1.83%) |
Apr 10, 2019 | 4.276 | 4.308 | 4.207 | 4.241 | 12,641 | -0.03(-0.81%) |
Apr 09, 2019 | 4.293 | 4.293 | 4.250 | 4.276 | 1,516 | +0.16(+3.99%) |
Apr 08, 2019 | 4.138 | 4.190 | 4.103 | 4.112 | 10,117 | -0.07(-1.74%) |
Apr 05, 2019 | 4.104 | 4.302 | 4.104 | 4.185 | 13,544 | -0.04(-0.94%) |
Apr 04, 2019 | 4.195 | 4.259 | 4.195 | 4.224 | 4,067 | +0.05(+1.24%) |
Apr 03, 2019 | 4.138 | 4.175 | 4.138 | 4.172 | 5,076 | +0.03(+0.84%) |
Apr 02, 2019 | 4.025 | 4.138 | 3.974 | 4.138 | 19,738 | +0.01(+0.21%) |
Apr 01, 2019 | 4.095 | 4.233 | 4.095 | 4.129 | 6,331 | +0.05(+1.27%) |
Mar 29, 2019 | 4.172 | 4.198 | 4.077 | 4.077 | 2,315 | -0.13(-3.08%) |
Mar 28, 2019 | 4.060 | 4.207 | 4.060 | 4.207 | 841 | +0.12(+2.96%) |
Mar 27, 2019 | 4.121 | 4.172 | 4.025 | 4.086 | 27,082 | -0.08(-1.87%) |
Mar 26, 2019 | 4.169 | 4.175 | 4.103 | 4.164 | 5,332 | -0.05(-1.23%) |
Mar 25, 2019 | 4.184 | 4.267 | 4.174 | 4.216 | 9,512 | +0.01(+0.21%) |
Mar 22, 2019 | 4.319 | 4.319 | 4.198 | 4.207 | 4,977 | -0.04(-1.02%) |
Mar 21, 2019 | 4.258 | 4.316 | 4.241 | 4.250 | 11,837 | -0.11(-2.57%) |
Mar 20, 2019 | 4.423 | 4.429 | 4.207 | 4.362 | 39,528 | -0.04(-0.98%) |
Mar 19, 2019 | 4.475 | 4.475 | 4.384 | 4.406 | 2,198 | -0.03(-0.58%) |
Mar 18, 2019 | 4.397 | 4.466 | 4.397 | 4.431 | 2,198 | -0.06(-1.35%) |
Mar 15, 2019 | 4.354 | 4.492 | 4.328 | 4.492 | 22,342 | +0.10(+2.36%) |
Mar 14, 2019 | 4.388 | 4.388 | 4.388 | 38 | +0.00(+0.00%) | |
Mar 13, 2019 | 4.306 | 4.423 | 4.306 | 4.388 | 4,691 | -0.09(-1.93%) |
Mar 12, 2019 | 4.469 | 4.475 | 4.332 | 4.475 | 2,190 | +0.15(+3.39%) |
Mar 11, 2019 | 4.328 | 4.423 | 4.319 | 4.328 | 9,592 | +0.00(+0.00%) |
Mar 08, 2019 | 4.302 | 4.466 | 4.206 | 4.328 | 39,706 | +0.01(+0.20%) |
Mar 07, 2019 | 4.354 | 4.354 | 4.319 | 4.319 | 7,530 | -0.03(-0.79%) |
Mar 06, 2019 | 4.311 | 4.354 | 4.311 | 4.354 | 6,081 | -0.01(-0.20%) |
Mar 05, 2019 | 4.311 | 4.362 | 4.311 | 4.362 | 16,541 | +0.07(+1.61%) |
Mar 04, 2019 | 4.319 | 4.319 | 4.250 | 4.293 | 10,941 | -0.03(-0.80%) |