Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.104 | 4.104 | 4.104 | 4.104 | 401 | -0.06(-1.44%) |
May 30, 2019 | 4.164 | 4.164 | 4.164 | 4.164 | 259 | +0.06(+1.46%) |
May 29, 2019 | 4.096 | 4.104 | 4.096 | 4.104 | 559 | +0.06(+1.51%) |
May 28, 2019 | 4.043 | 4.043 | 4.043 | 4.043 | 644 | +0.03(+0.71%) |
May 24, 2019 | 4.015 | 4.015 | 4.015 | 4.015 | 200 | +0.03(+0.75%) |
May 23, 2019 | 4.037 | 4.037 | 3.985 | 3.985 | 1,851 | -0.06(-1.48%) |
May 22, 2019 | 4.015 | 4.045 | 4.015 | 4.045 | 640 | -0.02(-0.49%) |
May 21, 2019 | 4.064 | 4.064 | 4.064 | 297 | +0.00(+0.00%) | |
May 20, 2019 | 4.134 | 4.144 | 3.945 | 4.064 | 11,305 | -0.13(-3.09%) |
May 17, 2019 | 4.261 | 4.323 | 4.194 | 4.194 | 2,308 | -0.10(-2.32%) |
May 16, 2019 | 4.284 | 4.343 | 4.114 | 4.294 | 4,106 | -0.16(-3.58%) |
May 15, 2019 | 3.985 | 4.463 | 3.985 | 4.453 | 822 | +0.53(+13.45%) |
May 14, 2019 | 3.925 | 3.925 | 3.925 | 3.925 | 341 | +0.01(+0.25%) |
May 13, 2019 | 3.925 | 3.935 | 3.915 | 3.915 | 9,024 | +0.07(+1.81%) |
May 10, 2019 | 3.855 | 3.905 | 3.835 | 3.845 | 30,415 | +0.00(+0.00%) |
May 09, 2019 | 3.885 | 3.895 | 3.845 | 3.845 | 4,800 | -0.03(-0.77%) |
May 08, 2019 | 3.985 | 4.084 | 3.875 | 3.875 | 6,710 | -0.07(-1.77%) |
May 07, 2019 | 4.045 | 4.184 | 3.945 | 3.945 | 4,430 | -0.09(-2.22%) |
May 06, 2019 | 4.035 | 4.244 | 4.025 | 4.035 | 19,723 | -0.03(-0.74%) |
May 03, 2019 | 4.214 | 4.214 | 4.064 | 4.064 | 803 | +0.09(+2.26%) |
May 02, 2019 | 3.995 | 4.005 | 3.825 | 3.975 | 18,248 | -0.10(-2.45%) |
May 01, 2019 | 4.485 | 4.491 | 3.935 | 4.074 | 14,570 | -0.43(-9.52%) |
Apr 30, 2019 | 4.523 | 4.523 | 4.449 | 4.503 | 2,332 | -0.02(-0.44%) |
Apr 29, 2019 | 4.463 | 4.523 | 4.463 | 4.523 | 1,446 | +0.02(+0.44%) |
Apr 26, 2019 | 4.383 | 4.543 | 4.383 | 4.503 | 1,405 | +0.22(+5.12%) |
Apr 25, 2019 | 4.443 | 4.543 | 4.284 | 4.284 | 1,145 | -0.33(-7.13%) |
Apr 24, 2019 | 4.583 | 4.612 | 4.583 | 4.612 | 4,463 | +0.00(+0.00%) |
Apr 23, 2019 | 4.662 | 4.662 | 4.583 | 4.612 | 9,742 | +0.13(+2.89%) |
Apr 22, 2019 | 4.528 | 4.528 | 4.393 | 4.483 | 2,041 | -0.15(-3.23%) |
Apr 18, 2019 | 4.483 | 4.632 | 4.433 | 4.632 | 3,914 | +0.18(+4.03%) |
Apr 17, 2019 | 4.294 | 4.473 | 4.294 | 4.453 | 13,308 | +0.22(+5.18%) |
Apr 16, 2019 | 4.314 | 4.333 | 4.234 | 4.234 | 3,270 | -0.06(-1.39%) |
Apr 15, 2019 | 4.194 | 4.314 | 4.194 | 4.294 | 32,327 | +0.04(+0.93%) |
Apr 12, 2019 | 4.244 | 4.264 | 4.194 | 4.254 | 37,743 | +0.01(+0.24%) |
Apr 11, 2019 | 4.234 | 4.244 | 4.184 | 4.244 | 4,453 | +0.06(+1.43%) |
Apr 10, 2019 | 4.284 | 4.304 | 4.184 | 4.184 | 1,565 | -0.10(-2.33%) |
Apr 09, 2019 | 4.284 | 4.284 | 4.284 | 4.284 | 173 | +0.02(+0.47%) |
Apr 08, 2019 | 4.264 | 4.264 | 4.264 | 4.264 | 449 | -0.02(-0.47%) |
Apr 05, 2019 | 4.314 | 4.314 | 4.284 | 4.284 | 903 | -0.05(-1.15%) |
Apr 04, 2019 | 4.314 | 4.333 | 4.314 | 4.333 | 202 | +0.00(+0.00%) |
Apr 03, 2019 | 4.333 | 4.333 | 4.327 | 4.333 | 507 | +0.00(+0.00%) |
Apr 02, 2019 | 4.294 | 4.333 | 4.294 | 4.333 | 741 | +0.02(+0.46%) |
Apr 01, 2019 | 4.314 | 4.314 | 4.314 | 110 | +0.00(+0.00%) | |
Mar 29, 2019 | 4.284 | 4.333 | 4.236 | 4.314 | 11,945 | +0.03(+0.70%) |
Mar 28, 2019 | 4.274 | 4.284 | 4.234 | 4.284 | 2,922 | +0.03(+0.70%) |
Mar 27, 2019 | 4.234 | 4.267 | 4.174 | 4.254 | 4,936 | +0.02(+0.47%) |
Mar 26, 2019 | 4.124 | 4.234 | 4.124 | 4.234 | 4,305 | +0.07(+1.67%) |
Mar 25, 2019 | 4.174 | 4.284 | 4.134 | 4.164 | 10,650 | +0.05(+1.28%) |
Mar 22, 2019 | 4.094 | 4.124 | 4.094 | 4.111 | 803 | +0.03(+0.66%) |
Mar 21, 2019 | 4.084 | 4.164 | 4.084 | 4.084 | 5,077 | -0.08(-1.91%) |
Mar 20, 2019 | 4.084 | 4.164 | 4.084 | 4.164 | 980 | +0.02(+0.48%) |
Mar 19, 2019 | 4.084 | 4.144 | 4.035 | 4.144 | 13,086 | +0.06(+1.46%) |
Mar 18, 2019 | 4.084 | 4.109 | 3.990 | 4.084 | 2,121 | -0.03(-0.73%) |
Mar 15, 2019 | 4.114 | 4.114 | 4.114 | 4.114 | 2,609 | +0.06(+1.47%) |
Mar 14, 2019 | 3.985 | 4.097 | 3.985 | 4.055 | 2,182 | -0.08(-1.93%) |
Mar 13, 2019 | 3.965 | 4.206 | 3.965 | 4.134 | 6,505 | +0.18(+4.53%) |
Mar 12, 2019 | 3.965 | 3.965 | 3.955 | 3.955 | 642 | +0.03(+0.76%) |
Mar 11, 2019 | 3.915 | 3.925 | 3.915 | 3.925 | 1,195 | +0.09(+2.34%) |
Mar 08, 2019 | 3.786 | 3.835 | 3.786 | 3.835 | 1,806 | +0.00(+0.00%) |
Mar 07, 2019 | 3.786 | 3.835 | 3.786 | 3.835 | 9,616 | +0.02(+0.52%) |
Mar 06, 2019 | 3.801 | 3.831 | 3.796 | 3.815 | 9,129 | -0.08(-2.05%) |
Mar 05, 2019 | 3.905 | 3.915 | 3.746 | 3.895 | 9,378 | -0.02(-0.51%) |
Mar 04, 2019 | 3.915 | 3.934 | 3.845 | 3.915 | 22,510 | -0.03(-0.76%) |