Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.585 | 4.662 | 4.568 | 4.654 | 1,225,583 | +0.07(+1.49%) |
Apr 29, 2019 | 4.590 | 4.598 | 4.568 | 4.585 | 799,580 | +0.02(+0.37%) |
Apr 26, 2019 | 4.555 | 4.620 | 4.547 | 4.568 | 928,382 | +0.01(+0.28%) |
Apr 25, 2019 | 4.508 | 4.572 | 4.491 | 4.555 | 784,350 | +0.06(+1.24%) |
Apr 24, 2019 | 4.555 | 4.555 | 4.491 | 4.500 | 719,174 | -0.03(-0.75%) |
Apr 23, 2019 | 4.594 | 4.598 | 4.521 | 4.534 | 1,084,196 | -0.06(-1.30%) |
Apr 22, 2019 | 4.508 | 4.602 | 4.504 | 4.594 | 1,494,891 | +0.07(+1.56%) |
Apr 18, 2019 | 4.502 | 4.540 | 4.477 | 4.523 | 1,163,512 | +0.02(+0.47%) |
Apr 17, 2019 | 4.502 | 4.544 | 4.413 | 4.502 | 1,488,304 | +0.01(+0.19%) |
Apr 16, 2019 | 4.523 | 4.561 | 4.494 | 4.494 | 1,605,169 | +0.02(+0.38%) |
Apr 15, 2019 | 4.456 | 4.561 | 4.451 | 4.477 | 2,638,716 | +0.05(+1.24%) |
Apr 12, 2019 | 4.397 | 4.489 | 4.397 | 4.422 | 1,414,967 | +0.03(+0.67%) |
Apr 11, 2019 | 4.350 | 4.426 | 4.346 | 4.392 | 1,097,698 | +0.01(+0.19%) |
Apr 10, 2019 | 4.342 | 4.426 | 4.333 | 4.384 | 1,158,744 | +0.04(+0.97%) |
Apr 09, 2019 | 4.346 | 4.350 | 4.325 | 4.342 | 871,543 | -0.01(-0.19%) |
Apr 08, 2019 | 4.223 | 4.350 | 4.211 | 4.350 | 3,890,650 | +0.20(+4.89%) |
Apr 05, 2019 | 4.139 | 4.160 | 4.135 | 4.147 | 777,332 | +0.01(+0.31%) |
Apr 04, 2019 | 4.143 | 4.147 | 4.135 | 4.135 | 763,931 | +0.00(+0.00%) |
Apr 03, 2019 | 4.147 | 4.164 | 4.118 | 4.135 | 1,077,662 | -0.00(-0.10%) |
Apr 02, 2019 | 4.164 | 4.173 | 4.126 | 4.139 | 1,121,781 | -0.03(-0.61%) |
Apr 01, 2019 | 4.156 | 4.173 | 4.152 | 4.164 | 1,218,766 | +0.01(+0.20%) |
Mar 29, 2019 | 4.139 | 4.173 | 4.135 | 4.156 | 1,169,432 | +0.02(+0.41%) |
Mar 28, 2019 | 4.139 | 4.143 | 4.122 | 4.139 | 356,955 | -0.00(-0.10%) |
Mar 27, 2019 | 4.122 | 4.147 | 4.109 | 4.143 | 549,739 | +0.04(+0.93%) |
Mar 26, 2019 | 4.114 | 4.147 | 4.097 | 4.105 | 636,441 | -0.01(-0.21%) |
Mar 25, 2019 | 4.105 | 4.126 | 4.038 | 4.114 | 802,584 | +0.02(+0.41%) |
Mar 22, 2019 | 4.173 | 4.177 | 4.081 | 4.097 | 1,150,963 | -0.08(-2.02%) |
Mar 21, 2019 | 4.173 | 4.207 | 4.164 | 4.181 | 982,590 | +0.02(+0.46%) |
Mar 20, 2019 | 4.166 | 4.187 | 4.162 | 4.162 | 1,093,927 | -0.00(-0.10%) |
Mar 19, 2019 | 4.162 | 4.183 | 4.162 | 4.166 | 1,148,803 | +0.01(+0.20%) |
Mar 18, 2019 | 4.171 | 4.187 | 4.137 | 4.158 | 1,369,879 | -0.01(-0.20%) |
Mar 15, 2019 | 4.150 | 4.175 | 4.148 | 4.166 | 691,253 | +0.02(+0.50%) |
Mar 14, 2019 | 4.158 | 4.175 | 4.141 | 4.146 | 744,909 | -0.01(-0.30%) |
Mar 13, 2019 | 4.125 | 4.166 | 4.125 | 4.158 | 707,963 | +0.04(+0.91%) |
Mar 12, 2019 | 4.087 | 4.125 | 4.083 | 4.121 | 632,768 | +0.04(+0.92%) |
Mar 11, 2019 | 4.087 | 4.108 | 4.079 | 4.083 | 936,910 | +0.00(+0.10%) |
Mar 08, 2019 | 4.150 | 4.154 | 4.062 | 4.079 | 1,558,440 | -0.08(-1.90%) |
Mar 07, 2019 | 4.166 | 4.172 | 4.125 | 4.158 | 588,350 | +0.00(+0.00%) |
Mar 06, 2019 | 4.196 | 4.200 | 4.146 | 4.158 | 1,101,274 | -0.03(-0.80%) |
Mar 05, 2019 | 4.171 | 4.204 | 4.158 | 4.191 | 658,771 | +0.03(+0.60%) |
Mar 04, 2019 | 4.171 | 4.204 | 4.150 | 4.166 | 1,201,681 | +0.00(+0.00%) |
Mar 01, 2019 | 4.175 | 4.175 | 4.146 | 4.166 | 749,578 | -0.00(-0.10%) |
Feb 28, 2019 | 4.179 | 4.187 | 4.150 | 4.171 | 749,409 | -0.00(-0.10%) |
Feb 27, 2019 | 4.208 | 4.208 | 4.137 | 4.175 | 1,301,001 | -0.03(-0.79%) |
Feb 26, 2019 | 4.208 | 4.212 | 4.179 | 4.208 | 666,747 | +0.01(+0.30%) |
Feb 25, 2019 | 4.250 | 4.250 | 4.187 | 4.196 | 1,133,026 | -0.05(-1.27%) |
Feb 22, 2019 | 4.200 | 4.258 | 4.196 | 4.250 | 1,747,095 | +0.05(+1.19%) |
Feb 21, 2019 | 4.196 | 4.212 | 4.183 | 4.200 | 689,230 | +0.01(+0.20%) |
Feb 20, 2019 | 4.200 | 4.216 | 4.175 | 4.191 | 1,081,605 | -0.01(-0.35%) |
Feb 19, 2019 | 4.206 | 4.235 | 4.152 | 4.206 | 1,412,653 | +0.01(+0.29%) |
Feb 15, 2019 | 4.161 | 4.210 | 4.124 | 4.194 | 1,334,593 | +0.04(+0.99%) |
Feb 14, 2019 | 4.173 | 4.185 | 4.124 | 4.152 | 1,579,782 | -0.02(-0.49%) |
Feb 13, 2019 | 4.222 | 4.231 | 4.162 | 4.173 | 1,585,566 | -0.06(-1.46%) |
Feb 12, 2019 | 4.235 | 4.317 | 4.226 | 4.235 | 1,379,525 | -0.02(-0.39%) |
Feb 11, 2019 | 4.066 | 4.276 | 3.967 | 4.251 | 2,069,683 | +0.11(+2.68%) |
Feb 08, 2019 | 4.173 | 4.196 | 4.124 | 4.140 | 993,101 | -0.05(-1.08%) |
Feb 07, 2019 | 4.210 | 4.227 | 4.169 | 4.185 | 970,069 | -0.03(-0.68%) |
Feb 06, 2019 | 4.218 | 4.259 | 4.202 | 4.214 | 524,962 | -0.00(-0.10%) |
Feb 05, 2019 | 4.202 | 4.251 | 4.198 | 4.218 | 491,537 | +0.02(+0.59%) |
Feb 04, 2019 | 4.194 | 4.226 | 4.169 | 4.194 | 1,270,675 | +0.01(+0.20%) |