Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.939 | 4.004 | 3.904 | 4.004 | 11,713 | +0.08(+1.92%) |
May 30, 2019 | 3.949 | 3.994 | 3.880 | 3.929 | 27,817 | -0.02(-0.51%) |
May 29, 2019 | 3.909 | 3.964 | 3.853 | 3.949 | 47,914 | +0.01(+0.13%) |
May 28, 2019 | 4.045 | 4.065 | 3.932 | 3.944 | 31,509 | -0.10(-2.37%) |
May 24, 2019 | 4.085 | 4.090 | 4.034 | 4.040 | 27,398 | -0.05(-1.23%) |
May 23, 2019 | 4.171 | 4.171 | 3.929 | 4.090 | 90,777 | -0.10(-2.29%) |
May 22, 2019 | 4.206 | 4.266 | 4.174 | 4.186 | 50,160 | -0.09(-2.12%) |
May 21, 2019 | 4.243 | 4.347 | 4.180 | 4.276 | 45,631 | +0.08(+1.92%) |
May 20, 2019 | 4.221 | 4.225 | 4.130 | 4.196 | 31,154 | -0.07(-1.65%) |
May 17, 2019 | 4.281 | 4.281 | 4.181 | 4.266 | 30,376 | -0.01(-0.12%) |
May 16, 2019 | 4.322 | 4.322 | 4.241 | 4.271 | 35,869 | -0.02(-0.35%) |
May 15, 2019 | 4.140 | 4.286 | 4.140 | 4.286 | 31,986 | +0.16(+3.91%) |
May 14, 2019 | 4.040 | 4.268 | 4.040 | 4.125 | 33,783 | +0.04(+0.99%) |
May 13, 2019 | 4.145 | 4.176 | 4.063 | 4.085 | 65,652 | -0.08(-1.93%) |
May 10, 2019 | 4.055 | 4.165 | 4.046 | 4.165 | 35,935 | +0.10(+2.35%) |
May 09, 2019 | 4.211 | 4.211 | 4.035 | 4.070 | 81,880 | -0.14(-3.23%) |
May 08, 2019 | 4.261 | 4.349 | 4.206 | 4.206 | 46,979 | -0.05(-1.18%) |
May 07, 2019 | 4.306 | 4.319 | 4.211 | 4.256 | 49,161 | -0.05(-1.17%) |
May 06, 2019 | 4.171 | 4.332 | 4.171 | 4.306 | 70,010 | +0.05(+1.18%) |
May 03, 2019 | 4.181 | 4.306 | 4.160 | 4.256 | 48,045 | +0.07(+1.68%) |
May 02, 2019 | 4.362 | 4.362 | 4.155 | 4.186 | 52,935 | -0.22(-5.03%) |
May 01, 2019 | 4.271 | 4.473 | 4.261 | 4.407 | 107,994 | +0.12(+2.70%) |
Apr 30, 2019 | 4.362 | 4.407 | 4.246 | 4.291 | 71,858 | -0.11(-2.41%) |
Apr 29, 2019 | 4.392 | 4.407 | 4.281 | 4.397 | 66,353 | +0.05(+1.16%) |
Apr 26, 2019 | 4.422 | 4.437 | 4.029 | 4.347 | 145,924 | -0.14(-3.14%) |
Apr 25, 2019 | 4.538 | 4.561 | 4.414 | 4.488 | 106,526 | +0.00(+0.00%) |
Apr 24, 2019 | 4.543 | 4.543 | 4.337 | 4.488 | 134,729 | -0.02(-0.45%) |
Apr 23, 2019 | 4.432 | 4.584 | 4.432 | 4.508 | 153,075 | +0.13(+2.87%) |
Apr 22, 2019 | 4.296 | 4.425 | 4.247 | 4.382 | 190,539 | +0.11(+2.59%) |
Apr 18, 2019 | 4.256 | 4.287 | 4.186 | 4.271 | 44,670 | -0.01(-0.24%) |
Apr 17, 2019 | 4.377 | 4.397 | 4.256 | 4.281 | 39,905 | -0.09(-1.96%) |
Apr 16, 2019 | 4.352 | 4.412 | 4.281 | 4.367 | 161,279 | +0.06(+1.40%) |
Apr 15, 2019 | 4.306 | 4.367 | 4.281 | 4.306 | 77,757 | +0.02(+0.47%) |
Apr 12, 2019 | 4.256 | 4.342 | 4.181 | 4.286 | 99,268 | +0.08(+1.86%) |
Apr 11, 2019 | 4.174 | 4.241 | 4.135 | 4.208 | 170,895 | -0.01(-0.23%) |
Apr 10, 2019 | 4.223 | 4.223 | 4.130 | 4.218 | 106,093 | -0.00(-0.06%) |
Apr 09, 2019 | 4.198 | 4.292 | 4.177 | 4.221 | 91,756 | -0.00(-0.06%) |
Apr 08, 2019 | 4.105 | 4.277 | 4.090 | 4.223 | 159,668 | -0.04(-1.04%) |
Apr 05, 2019 | 4.174 | 4.321 | 4.174 | 4.267 | 57,428 | +0.04(+0.93%) |
Apr 04, 2019 | 4.174 | 4.228 | 4.136 | 4.228 | 45,712 | +0.10(+2.50%) |
Apr 03, 2019 | 4.248 | 4.256 | 4.125 | 4.125 | 58,580 | -0.12(-2.78%) |
Apr 02, 2019 | 4.159 | 4.272 | 4.154 | 4.243 | 142,403 | +0.10(+2.37%) |
Apr 01, 2019 | 4.076 | 4.174 | 4.050 | 4.144 | 87,903 | +0.12(+3.05%) |
Mar 29, 2019 | 4.076 | 4.104 | 4.007 | 4.022 | 77,589 | +0.00(+0.12%) |
Mar 28, 2019 | 4.076 | 4.115 | 3.958 | 4.017 | 58,597 | -0.02(-0.49%) |
Mar 27, 2019 | 3.982 | 4.051 | 3.928 | 4.036 | 36,764 | +0.08(+1.99%) |
Mar 26, 2019 | 3.894 | 4.027 | 3.894 | 3.958 | 60,116 | +0.07(+1.90%) |
Mar 25, 2019 | 3.904 | 3.904 | 3.830 | 3.884 | 46,803 | -0.02(-0.50%) |
Mar 22, 2019 | 3.943 | 3.977 | 3.845 | 3.904 | 50,096 | -0.05(-1.24%) |
Mar 21, 2019 | 3.963 | 4.015 | 3.943 | 3.953 | 78,407 | -0.02(-0.49%) |
Mar 20, 2019 | 3.955 | 4.017 | 3.925 | 3.973 | 142,786 | +0.06(+1.51%) |
Mar 19, 2019 | 3.968 | 3.987 | 3.914 | 3.914 | 96,226 | -0.05(-1.36%) |
Mar 18, 2019 | 3.987 | 3.997 | 3.936 | 3.968 | 33,059 | +0.04(+0.96%) |
Mar 15, 2019 | 3.948 | 3.969 | 3.928 | 3.930 | 18,735 | -0.02(-0.46%) |
Mar 14, 2019 | 3.958 | 3.977 | 3.928 | 3.948 | 44,741 | +0.00(+0.12%) |
Mar 13, 2019 | 3.928 | 3.992 | 3.918 | 3.943 | 82,761 | +0.05(+1.26%) |
Mar 12, 2019 | 3.845 | 3.919 | 3.845 | 3.894 | 19,368 | +0.07(+1.80%) |
Mar 11, 2019 | 3.884 | 3.884 | 3.820 | 3.825 | 25,429 | +0.03(+0.91%) |
Mar 08, 2019 | 3.703 | 3.860 | 3.590 | 3.791 | 29,528 | +0.03(+0.91%) |
Mar 07, 2019 | 3.761 | 3.781 | 3.545 | 3.757 | 77,479 | +0.00(+0.13%) |
Mar 06, 2019 | 3.953 | 3.992 | 3.721 | 3.752 | 139,405 | -0.25(-6.14%) |
Mar 05, 2019 | 3.987 | 4.017 | 3.941 | 3.997 | 48,826 | +0.04(+0.99%) |
Mar 04, 2019 | 3.958 | 3.997 | 3.894 | 3.958 | 40,024 | +0.08(+2.03%) |