Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 4.518 | 4.594 | 4.501 | 4.585 | 1,243,910 | +0.07(+1.49%) |
Apr 29, 2019 | 4.522 | 4.530 | 4.501 | 4.518 | 811,536 | +0.02(+0.37%) |
Apr 26, 2019 | 4.488 | 4.551 | 4.480 | 4.501 | 942,264 | +0.01(+0.28%) |
Apr 25, 2019 | 4.442 | 4.505 | 4.425 | 4.488 | 796,079 | +0.05(+1.24%) |
Apr 24, 2019 | 4.488 | 4.488 | 4.425 | 4.433 | 729,928 | -0.03(-0.75%) |
Apr 23, 2019 | 4.526 | 4.530 | 4.455 | 4.467 | 1,100,408 | -0.06(-1.30%) |
Apr 22, 2019 | 4.442 | 4.535 | 4.438 | 4.526 | 1,517,245 | +0.07(+1.56%) |
Apr 18, 2019 | 4.436 | 4.473 | 4.411 | 4.457 | 1,180,911 | +0.02(+0.47%) |
Apr 17, 2019 | 4.436 | 4.477 | 4.348 | 4.436 | 1,510,559 | +0.01(+0.19%) |
Apr 16, 2019 | 4.457 | 4.494 | 4.428 | 4.428 | 1,629,171 | +0.02(+0.38%) |
Apr 15, 2019 | 4.390 | 4.494 | 4.386 | 4.411 | 2,678,173 | +0.05(+1.24%) |
Apr 12, 2019 | 4.332 | 4.423 | 4.332 | 4.357 | 1,436,126 | +0.03(+0.67%) |
Apr 11, 2019 | 4.286 | 4.361 | 4.282 | 4.328 | 1,114,112 | +0.01(+0.19%) |
Apr 10, 2019 | 4.278 | 4.361 | 4.269 | 4.319 | 1,176,071 | +0.04(+0.97%) |
Apr 09, 2019 | 4.282 | 4.286 | 4.261 | 4.278 | 884,575 | -0.01(-0.19%) |
Apr 08, 2019 | 4.161 | 4.286 | 4.149 | 4.286 | 3,948,828 | +0.20(+4.89%) |
Apr 05, 2019 | 4.078 | 4.099 | 4.074 | 4.086 | 788,956 | +0.01(+0.31%) |
Apr 04, 2019 | 4.082 | 4.086 | 4.074 | 4.074 | 775,354 | +0.00(+0.00%) |
Apr 03, 2019 | 4.086 | 4.103 | 4.057 | 4.074 | 1,093,777 | -0.00(-0.10%) |
Apr 02, 2019 | 4.103 | 4.111 | 4.065 | 4.078 | 1,138,555 | -0.02(-0.61%) |
Apr 01, 2019 | 4.095 | 4.111 | 4.090 | 4.103 | 1,236,991 | +0.01(+0.20%) |
Mar 29, 2019 | 4.078 | 4.111 | 4.074 | 4.095 | 1,186,918 | +0.02(+0.41%) |
Mar 28, 2019 | 4.078 | 4.082 | 4.061 | 4.078 | 362,292 | -0.00(-0.10%) |
Mar 27, 2019 | 4.061 | 4.086 | 4.049 | 4.082 | 557,960 | +0.04(+0.93%) |
Mar 26, 2019 | 4.053 | 4.086 | 4.036 | 4.045 | 645,958 | -0.01(-0.21%) |
Mar 25, 2019 | 4.045 | 4.065 | 3.978 | 4.053 | 814,585 | +0.02(+0.41%) |
Mar 22, 2019 | 4.111 | 4.115 | 4.021 | 4.036 | 1,168,174 | -0.08(-2.02%) |
Mar 21, 2019 | 4.111 | 4.145 | 4.103 | 4.120 | 997,283 | +0.02(+0.46%) |
Mar 20, 2019 | 4.105 | 4.125 | 4.101 | 4.101 | 1,110,285 | -0.00(-0.10%) |
Mar 19, 2019 | 4.101 | 4.121 | 4.101 | 4.105 | 1,165,981 | +0.01(+0.20%) |
Mar 18, 2019 | 4.109 | 4.125 | 4.076 | 4.097 | 1,390,363 | -0.01(-0.20%) |
Mar 15, 2019 | 4.089 | 4.113 | 4.087 | 4.105 | 701,590 | +0.02(+0.50%) |
Mar 14, 2019 | 4.097 | 4.113 | 4.080 | 4.084 | 756,048 | -0.01(-0.30%) |
Mar 13, 2019 | 4.064 | 4.105 | 4.064 | 4.097 | 718,549 | +0.04(+0.91%) |
Mar 12, 2019 | 4.027 | 4.064 | 4.023 | 4.060 | 642,230 | +0.04(+0.92%) |
Mar 11, 2019 | 4.027 | 4.047 | 4.019 | 4.023 | 950,919 | +0.00(+0.10%) |
Mar 08, 2019 | 4.089 | 4.093 | 4.002 | 4.019 | 1,581,744 | -0.08(-1.90%) |
Mar 07, 2019 | 4.105 | 4.110 | 4.064 | 4.097 | 597,148 | +0.00(+0.00%) |
Mar 06, 2019 | 4.134 | 4.138 | 4.084 | 4.097 | 1,117,742 | -0.03(-0.80%) |
Mar 05, 2019 | 4.109 | 4.142 | 4.097 | 4.130 | 668,622 | +0.02(+0.60%) |
Mar 04, 2019 | 4.109 | 4.142 | 4.089 | 4.105 | 1,219,650 | +0.00(+0.00%) |
Mar 01, 2019 | 4.113 | 4.113 | 4.084 | 4.105 | 760,786 | -0.00(-0.10%) |
Feb 28, 2019 | 4.117 | 4.125 | 4.089 | 4.109 | 760,616 | -0.00(-0.10%) |
Feb 27, 2019 | 4.146 | 4.146 | 4.076 | 4.113 | 1,320,455 | -0.03(-0.79%) |
Feb 26, 2019 | 4.146 | 4.150 | 4.117 | 4.146 | 676,717 | +0.01(+0.30%) |
Feb 25, 2019 | 4.187 | 4.187 | 4.125 | 4.134 | 1,149,969 | -0.05(-1.27%) |
Feb 22, 2019 | 4.138 | 4.195 | 4.134 | 4.187 | 1,773,219 | +0.05(+1.19%) |
Feb 21, 2019 | 4.134 | 4.150 | 4.121 | 4.138 | 699,536 | +0.01(+0.20%) |
Feb 20, 2019 | 4.138 | 4.154 | 4.113 | 4.130 | 1,097,778 | -0.01(-0.35%) |
Feb 19, 2019 | 4.144 | 4.172 | 4.091 | 4.144 | 1,433,776 | +0.01(+0.29%) |
Feb 15, 2019 | 4.099 | 4.148 | 4.063 | 4.132 | 1,354,550 | +0.04(+0.99%) |
Feb 14, 2019 | 4.112 | 4.124 | 4.063 | 4.091 | 1,603,405 | -0.02(-0.49%) |
Feb 13, 2019 | 4.160 | 4.168 | 4.101 | 4.112 | 1,609,276 | -0.06(-1.46%) |
Feb 12, 2019 | 4.172 | 4.253 | 4.164 | 4.172 | 1,400,153 | -0.02(-0.39%) |
Feb 11, 2019 | 4.006 | 4.213 | 3.909 | 4.189 | 2,100,632 | +0.11(+2.68%) |
Feb 08, 2019 | 4.112 | 4.134 | 4.063 | 4.079 | 1,007,951 | -0.04(-1.08%) |
Feb 07, 2019 | 4.148 | 4.165 | 4.107 | 4.124 | 984,575 | -0.03(-0.68%) |
Feb 06, 2019 | 4.156 | 4.197 | 4.140 | 4.152 | 532,812 | -0.00(-0.10%) |
Feb 05, 2019 | 4.140 | 4.189 | 4.136 | 4.156 | 498,887 | +0.02(+0.59%) |
Feb 04, 2019 | 4.132 | 4.164 | 4.107 | 4.132 | 1,289,676 | +0.01(+0.20%) |