Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.740 | 3.840 | 3.710 | 3.770 | 19,400 | +0.02(+0.40%) |
May 30, 2019 | 3.780 | 3.880 | 3.713 | 3.755 | 11,923 | -0.26(-6.59%) |
May 29, 2019 | 4.040 | 4.040 | 3.890 | 4.020 | 4,294 | -0.17(-4.06%) |
May 28, 2019 | 4.330 | 4.330 | 4.190 | 4.190 | 2,275 | -0.18(-4.12%) |
May 24, 2019 | 4.280 | 4.370 | 4.280 | 4.370 | 3,600 | +0.02(+0.46%) |
May 23, 2019 | 4.400 | 4.400 | 4.290 | 4.350 | 1,116 | -0.12(-2.68%) |
May 22, 2019 | 4.282 | 4.490 | 4.282 | 4.470 | 1,412 | +0.08(+1.82%) |
May 21, 2019 | 4.319 | 4.400 | 4.319 | 4.390 | 11,973 | +0.08(+1.86%) |
May 20, 2019 | 4.290 | 4.310 | 4.240 | 4.310 | 12,127 | -0.28(-6.10%) |
May 17, 2019 | 4.500 | 4.590 | 4.484 | 4.590 | 2,600 | +0.01(+0.22%) |
May 16, 2019 | 4.600 | 4.600 | 4.550 | 4.580 | 3,357 | -0.02(-0.43%) |
May 15, 2019 | 4.540 | 4.630 | 4.517 | 4.600 | 10,994 | +0.12(+2.68%) |
May 14, 2019 | 4.450 | 4.535 | 4.450 | 4.480 | 4,636 | +0.08(+1.82%) |
May 13, 2019 | 4.500 | 4.500 | 4.380 | 4.400 | 10,108 | +0.08(+1.85%) |
May 10, 2019 | 4.350 | 4.350 | 4.250 | 4.320 | 2,900 | +0.02(+0.47%) |
May 09, 2019 | 4.240 | 4.310 | 4.230 | 4.300 | 3,586 | +0.06(+1.42%) |
May 08, 2019 | 4.240 | 4.240 | 4.230 | 4.240 | 544 | -0.04(-0.93%) |
May 07, 2019 | 4.390 | 4.390 | 4.220 | 4.280 | 12,005 | +0.03(+0.71%) |
May 06, 2019 | 4.070 | 4.250 | 4.070 | 4.250 | 2,699 | +0.12(+2.91%) |
May 03, 2019 | 4.170 | 4.170 | 4.115 | 4.130 | 2,200 | +0.01(+0.24%) |
May 02, 2019 | 4.140 | 4.140 | 4.070 | 4.120 | 7,114 | -0.02(-0.48%) |
May 01, 2019 | 4.101 | 4.200 | 4.101 | 4.140 | 3,973 | +0.04(+0.98%) |
Apr 30, 2019 | 4.190 | 4.230 | 4.100 | 4.100 | 16,245 | -0.25(-5.75%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.342 | 4.350 | 6,633 | -0.20(-4.40%) |
Apr 26, 2019 | 4.470 | 4.600 | 4.470 | 4.550 | 25,900 | +0.07(+1.56%) |
Apr 25, 2019 | 4.610 | 4.610 | 4.450 | 4.480 | 4,519 | -0.05(-1.10%) |
Apr 24, 2019 | 4.500 | 4.544 | 4.500 | 4.530 | 8,608 | -0.05(-1.09%) |
Apr 23, 2019 | 4.730 | 4.730 | 4.538 | 4.580 | 25,055 | +0.10(+2.23%) |
Apr 22, 2019 | 4.470 | 4.500 | 4.420 | 4.480 | 24,167 | +0.14(+3.23%) |
Apr 18, 2019 | 4.360 | 4.360 | 4.290 | 4.340 | 18,200 | +0.10(+2.36%) |
Apr 17, 2019 | 4.270 | 4.270 | 4.190 | 4.240 | 9,664 | -0.11(-2.53%) |
Apr 16, 2019 | 4.330 | 4.360 | 4.270 | 4.350 | 29,352 | +0.12(+2.84%) |
Apr 15, 2019 | 4.340 | 4.340 | 4.150 | 4.230 | 34,315 | +0.33(+8.46%) |
Apr 12, 2019 | 3.880 | 3.910 | 3.840 | 3.900 | 13,900 | +0.02(+0.52%) |
Apr 11, 2019 | 3.830 | 3.890 | 3.830 | 3.880 | 15,485 | +0.18(+4.86%) |
Apr 10, 2019 | 3.620 | 3.713 | 3.620 | 3.700 | 9,469 | +0.08(+2.21%) |
Apr 09, 2019 | 3.600 | 3.850 | 3.600 | 3.620 | 48,569 | -0.02(-0.55%) |
Apr 08, 2019 | 3.670 | 3.680 | 3.590 | 3.640 | 33,189 | -0.10(-2.67%) |
Apr 05, 2019 | 3.780 | 3.780 | 3.700 | 3.740 | 22,100 | +0.03(+0.94%) |
Apr 04, 2019 | 3.750 | 3.760 | 3.660 | 3.705 | 24,494 | -0.16(-4.26%) |
Apr 03, 2019 | 3.860 | 3.950 | 3.800 | 3.870 | 28,590 | +0.01(+0.26%) |
Apr 02, 2019 | 3.880 | 3.950 | 3.620 | 3.860 | 99,359 | -0.44(-10.23%) |
Apr 01, 2019 | 3.660 | 4.790 | 3.660 | 4.300 | 369,509 | +0.70(+19.44%) |
Mar 29, 2019 | 3.560 | 3.600 | 3.560 | 3.600 | 4,100 | +0.01(+0.36%) |
Mar 28, 2019 | 3.600 | 3.610 | 3.550 | 3.587 | 5,517 | -0.01(-0.36%) |
Mar 27, 2019 | 3.570 | 3.640 | 3.570 | 3.600 | 6,281 | +0.00(+0.00%) |
Mar 26, 2019 | 3.650 | 3.650 | 3.580 | 3.600 | 11,050 | -0.00(-0.00%) |
Mar 25, 2019 | 3.560 | 3.670 | 3.560 | 3.600 | 13,304 | -0.15(-4.00%) |
Mar 22, 2019 | 3.820 | 3.820 | 3.750 | 3.750 | 6,100 | -0.07(-1.83%) |
Mar 21, 2019 | 3.760 | 3.830 | 3.760 | 3.820 | 8,137 | +0.04(+1.06%) |
Mar 20, 2019 | 3.900 | 3.900 | 3.750 | 3.780 | 50,641 | -0.32(-7.80%) |
Mar 19, 2019 | 4.160 | 4.160 | 4.050 | 4.100 | 30,346 | -0.16(-3.76%) |
Mar 18, 2019 | 4.300 | 4.330 | 4.256 | 4.260 | 20,076 | -0.24(-5.33%) |
Mar 15, 2019 | 4.480 | 4.508 | 4.352 | 4.500 | 2,700 | +0.04(+0.90%) |
Mar 14, 2019 | 4.530 | 4.530 | 4.430 | 4.460 | 4,804 | -0.05(-1.11%) |
Mar 13, 2019 | 4.420 | 4.530 | 4.420 | 4.510 | 15,139 | +0.17(+3.92%) |
Mar 12, 2019 | 4.270 | 4.340 | 4.270 | 4.340 | 4,893 | -0.03(-0.69%) |
Mar 11, 2019 | 4.380 | 4.380 | 4.260 | 4.370 | 5,109 | +0.01(+0.23%) |
Mar 08, 2019 | 4.310 | 4.360 | 4.300 | 4.360 | 11,100 | +0.02(+0.46%) |
Mar 07, 2019 | 4.490 | 4.490 | 4.330 | 4.340 | 9,268 | -0.15(-3.39%) |
Mar 06, 2019 | 4.550 | 4.560 | 4.460 | 4.492 | 1,214 | +0.06(+1.41%) |
Mar 05, 2019 | 4.450 | 4.460 | 4.390 | 4.430 | 3,651 | -0.05(-1.12%) |
Mar 04, 2019 | 4.500 | 4.520 | 4.450 | 4.480 | 4,563 | +0.07(+1.59%) |