Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.553 | 4.658 | 4.254 | 4.318 | 143,322 | -0.28(-6.15%) |
May 30, 2019 | 4.690 | 4.731 | 4.512 | 4.601 | 162,682 | -0.08(-1.73%) |
May 29, 2019 | 4.698 | 4.740 | 4.545 | 4.682 | 183,777 | -0.06(-1.19%) |
May 28, 2019 | 4.690 | 4.755 | 4.617 | 4.739 | 324,468 | +0.07(+1.56%) |
May 24, 2019 | 4.731 | 4.795 | 4.601 | 4.666 | 124,402 | -0.04(-0.86%) |
May 23, 2019 | 4.674 | 4.723 | 4.565 | 4.706 | 223,962 | -0.01(-0.17%) |
May 22, 2019 | 4.763 | 4.889 | 4.650 | 4.715 | 154,312 | -0.06(-1.19%) |
May 21, 2019 | 4.812 | 5.014 | 4.650 | 4.771 | 225,079 | +0.15(+3.33%) |
May 20, 2019 | 4.512 | 4.626 | 4.512 | 4.617 | 126,328 | +0.11(+2.33%) |
May 17, 2019 | 4.440 | 4.634 | 4.379 | 4.512 | 111,294 | +0.04(+0.90%) |
May 16, 2019 | 4.545 | 4.739 | 4.415 | 4.472 | 609,371 | -0.10(-2.12%) |
May 15, 2019 | 4.351 | 4.658 | 4.334 | 4.569 | 186,575 | +0.18(+4.05%) |
May 14, 2019 | 4.448 | 4.464 | 4.343 | 4.391 | 195,889 | -0.01(-0.18%) |
May 13, 2019 | 4.456 | 4.537 | 4.383 | 4.399 | 216,967 | -0.14(-3.03%) |
May 10, 2019 | 4.472 | 4.658 | 4.367 | 4.537 | 182,398 | +0.05(+1.08%) |
May 09, 2019 | 4.407 | 4.626 | 4.334 | 4.488 | 99,944 | +0.05(+1.09%) |
May 08, 2019 | 4.407 | 4.464 | 4.367 | 4.440 | 65,939 | +0.02(+0.55%) |
May 07, 2019 | 4.448 | 4.472 | 4.359 | 4.415 | 178,708 | -0.10(-2.15%) |
May 06, 2019 | 4.318 | 4.553 | 4.318 | 4.512 | 107,793 | +0.02(+0.54%) |
May 03, 2019 | 4.254 | 4.496 | 4.254 | 4.488 | 162,489 | +0.26(+6.12%) |
May 02, 2019 | 4.237 | 4.415 | 4.197 | 4.229 | 175,894 | -0.01(-0.19%) |
May 01, 2019 | 4.246 | 4.278 | 4.189 | 4.237 | 293,645 | +0.00(+0.00%) |
Apr 30, 2019 | 4.246 | 4.286 | 4.181 | 4.237 | 173,777 | +0.01(+0.19%) |
Apr 29, 2019 | 4.254 | 4.286 | 4.189 | 4.229 | 125,675 | +0.01(+0.19%) |
Apr 26, 2019 | 4.278 | 4.278 | 4.173 | 4.221 | 76,174 | -0.04(-0.95%) |
Apr 25, 2019 | 4.318 | 4.326 | 4.148 | 4.262 | 137,568 | -0.02(-0.57%) |
Apr 24, 2019 | 4.367 | 4.367 | 4.237 | 4.286 | 143,113 | -0.08(-1.85%) |
Apr 23, 2019 | 4.229 | 4.391 | 4.108 | 4.367 | 217,970 | +0.15(+3.45%) |
Apr 22, 2019 | 4.270 | 4.326 | 4.165 | 4.221 | 127,162 | -0.07(-1.69%) |
Apr 18, 2019 | 4.237 | 4.407 | 4.205 | 4.294 | 150,370 | +0.05(+1.14%) |
Apr 17, 2019 | 4.302 | 4.351 | 4.060 | 4.246 | 353,263 | -0.04(-0.94%) |
Apr 16, 2019 | 4.326 | 4.456 | 4.262 | 4.286 | 165,881 | -0.02(-0.56%) |
Apr 15, 2019 | 4.423 | 4.423 | 4.205 | 4.310 | 189,326 | -0.06(-1.48%) |
Apr 12, 2019 | 4.464 | 4.569 | 4.294 | 4.375 | 175,226 | -0.03(-0.73%) |
Apr 11, 2019 | 4.553 | 4.614 | 4.367 | 4.407 | 310,506 | -0.12(-2.68%) |
Apr 10, 2019 | 4.472 | 4.569 | 4.415 | 4.529 | 154,625 | +0.07(+1.63%) |
Apr 09, 2019 | 4.698 | 4.803 | 4.375 | 4.456 | 233,356 | -0.19(-4.01%) |
Apr 08, 2019 | 4.763 | 4.811 | 4.569 | 4.642 | 145,185 | -0.15(-3.20%) |
Apr 05, 2019 | 4.941 | 4.949 | 4.731 | 4.795 | 235,819 | -0.13(-2.63%) |
Apr 04, 2019 | 4.876 | 5.038 | 4.812 | 4.925 | 306,801 | +0.06(+1.16%) |
Apr 03, 2019 | 4.844 | 4.957 | 4.706 | 4.868 | 230,002 | +0.03(+0.67%) |
Apr 02, 2019 | 4.957 | 4.998 | 4.755 | 4.836 | 259,483 | -0.10(-1.97%) |
Apr 01, 2019 | 4.884 | 5.103 | 4.884 | 4.933 | 340,543 | +0.07(+1.50%) |
Mar 29, 2019 | 4.957 | 4.957 | 4.723 | 4.860 | 1,015,496 | -0.06(-1.31%) |
Mar 28, 2019 | 4.731 | 4.998 | 4.723 | 4.925 | 170,218 | +0.20(+4.28%) |
Mar 27, 2019 | 4.666 | 4.731 | 4.593 | 4.723 | 162,481 | +0.02(+0.52%) |
Mar 26, 2019 | 4.617 | 4.723 | 4.569 | 4.698 | 122,592 | +0.12(+2.65%) |
Mar 25, 2019 | 4.634 | 4.715 | 4.464 | 4.577 | 389,400 | -0.08(-1.74%) |
Mar 22, 2019 | 4.836 | 4.868 | 4.561 | 4.658 | 296,907 | -0.19(-3.84%) |
Mar 21, 2019 | 4.771 | 4.917 | 4.690 | 4.844 | 202,058 | +0.01(+0.17%) |
Mar 20, 2019 | 4.868 | 4.973 | 4.787 | 4.836 | 241,557 | -0.02(-0.50%) |
Mar 19, 2019 | 4.941 | 4.945 | 4.795 | 4.860 | 623,886 | -0.03(-0.66%) |
Mar 18, 2019 | 4.998 | 4.998 | 4.795 | 4.892 | 195,793 | -0.14(-2.73%) |
Mar 15, 2019 | 4.941 | 5.062 | 4.860 | 5.030 | 515,909 | +0.11(+2.13%) |
Mar 14, 2019 | 5.070 | 5.078 | 4.892 | 4.925 | 186,103 | -0.14(-2.72%) |
Mar 13, 2019 | 4.998 | 5.143 | 4.933 | 5.062 | 167,490 | +0.08(+1.62%) |
Mar 12, 2019 | 5.038 | 5.151 | 4.941 | 4.981 | 83,272 | -0.06(-1.12%) |
Mar 11, 2019 | 4.884 | 5.062 | 4.723 | 5.038 | 128,647 | +0.17(+3.49%) |
Mar 08, 2019 | 4.892 | 4.953 | 4.803 | 4.868 | 170,156 | -0.02(-0.50%) |
Mar 07, 2019 | 4.892 | 5.119 | 4.628 | 4.892 | 237,356 | +0.00(+0.00%) |
Mar 06, 2019 | 5.135 | 5.143 | 4.884 | 4.892 | 194,197 | -0.23(-4.42%) |
Mar 05, 2019 | 5.256 | 5.329 | 5.119 | 5.119 | 116,053 | -0.13(-2.47%) |
Mar 04, 2019 | 5.370 | 5.604 | 5.111 | 5.248 | 177,209 | -0.10(-1.82%) |