Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.800 | 3.900 | 3.720 | 3.770 | 72,200 | -0.07(-1.82%) |
May 30, 2019 | 3.870 | 3.950 | 3.800 | 3.840 | 61,141 | +0.00(+0.00%) |
May 29, 2019 | 4.240 | 4.240 | 3.810 | 3.840 | 81,491 | -0.06(-1.54%) |
May 28, 2019 | 4.010 | 4.150 | 3.890 | 3.900 | 34,579 | -0.13(-3.23%) |
May 24, 2019 | 3.920 | 4.080 | 3.900 | 4.030 | 36,500 | +0.13(+3.33%) |
May 23, 2019 | 3.960 | 3.990 | 3.880 | 3.900 | 99,336 | -0.10(-2.50%) |
May 22, 2019 | 3.980 | 4.120 | 3.960 | 4.000 | 56,052 | -0.01(-0.25%) |
May 21, 2019 | 3.970 | 4.180 | 3.900 | 4.010 | 56,915 | +0.09(+2.30%) |
May 20, 2019 | 4.150 | 4.250 | 3.890 | 3.920 | 60,937 | -0.18(-4.39%) |
May 17, 2019 | 4.110 | 4.180 | 4.000 | 4.100 | 31,400 | -0.08(-1.91%) |
May 16, 2019 | 4.440 | 4.577 | 4.070 | 4.180 | 47,800 | -0.26(-5.86%) |
May 15, 2019 | 4.310 | 4.565 | 4.080 | 4.440 | 57,707 | +0.13(+3.02%) |
May 14, 2019 | 4.250 | 4.370 | 4.250 | 4.310 | 57,653 | +0.09(+2.13%) |
May 13, 2019 | 4.430 | 4.500 | 4.100 | 4.220 | 79,538 | -0.14(-3.21%) |
May 10, 2019 | 4.090 | 4.380 | 3.940 | 4.360 | 61,600 | +0.25(+6.08%) |
May 09, 2019 | 4.050 | 4.110 | 3.915 | 4.110 | 46,380 | +0.06(+1.48%) |
May 08, 2019 | 4.030 | 4.100 | 3.960 | 4.050 | 37,332 | +0.01(+0.25%) |
May 07, 2019 | 4.300 | 4.300 | 4.020 | 4.040 | 34,026 | -0.14(-3.35%) |
May 06, 2019 | 4.000 | 4.200 | 4.000 | 4.180 | 22,746 | +0.12(+2.96%) |
May 03, 2019 | 4.033 | 4.200 | 4.001 | 4.060 | 26,000 | -0.11(-2.64%) |
May 02, 2019 | 4.150 | 4.220 | 4.085 | 4.170 | 31,439 | -0.05(-1.18%) |
May 01, 2019 | 4.280 | 4.280 | 4.080 | 4.220 | 35,241 | -0.01(-0.24%) |
Apr 30, 2019 | 4.500 | 4.500 | 4.175 | 4.230 | 46,339 | -0.24(-5.37%) |
Apr 29, 2019 | 4.520 | 4.746 | 4.340 | 4.470 | 41,747 | -0.07(-1.54%) |
Apr 26, 2019 | 4.310 | 4.670 | 4.180 | 4.540 | 83,100 | +0.21(+4.85%) |
Apr 25, 2019 | 4.600 | 4.621 | 4.210 | 4.330 | 58,693 | -0.25(-5.46%) |
Apr 24, 2019 | 4.370 | 4.730 | 4.370 | 4.580 | 96,628 | +0.25(+5.77%) |
Apr 23, 2019 | 4.200 | 4.350 | 4.100 | 4.330 | 80,665 | +0.13(+3.10%) |
Apr 22, 2019 | 3.980 | 4.300 | 3.980 | 4.200 | 94,695 | +0.25(+6.33%) |
Apr 18, 2019 | 3.860 | 3.980 | 3.770 | 3.950 | 69,900 | +0.06(+1.54%) |
Apr 17, 2019 | 3.920 | 3.930 | 3.720 | 3.890 | 168,219 | +0.03(+0.78%) |
Apr 16, 2019 | 3.850 | 3.900 | 3.820 | 3.860 | 35,041 | -0.02(-0.52%) |
Apr 15, 2019 | 3.920 | 3.930 | 3.800 | 3.880 | 70,669 | -0.04(-1.02%) |
Apr 12, 2019 | 3.890 | 3.980 | 3.880 | 3.920 | 50,000 | +0.02(+0.51%) |
Apr 11, 2019 | 3.940 | 3.950 | 3.810 | 3.900 | 91,749 | -0.04(-1.02%) |
Apr 10, 2019 | 3.800 | 4.020 | 3.800 | 3.940 | 47,087 | +0.14(+3.68%) |
Apr 09, 2019 | 3.820 | 4.107 | 3.790 | 3.800 | 75,656 | -0.01(-0.26%) |
Apr 08, 2019 | 3.960 | 3.960 | 3.800 | 3.810 | 40,389 | -0.15(-3.79%) |
Apr 05, 2019 | 3.930 | 4.075 | 3.820 | 3.960 | 76,800 | +0.07(+1.80%) |
Apr 04, 2019 | 3.960 | 4.090 | 3.800 | 3.890 | 193,416 | -0.14(-3.47%) |
Apr 03, 2019 | 4.090 | 4.190 | 3.940 | 4.030 | 34,999 | +0.00(+0.00%) |
Apr 02, 2019 | 4.030 | 4.150 | 3.970 | 4.030 | 43,142 | +0.03(+0.75%) |
Apr 01, 2019 | 4.080 | 4.080 | 3.930 | 4.000 | 53,628 | -0.02(-0.50%) |
Mar 29, 2019 | 3.960 | 4.190 | 3.960 | 4.020 | 104,000 | +0.11(+2.81%) |
Mar 28, 2019 | 4.000 | 4.110 | 3.880 | 3.910 | 69,038 | -0.09(-2.25%) |
Mar 27, 2019 | 4.060 | 4.110 | 3.950 | 4.000 | 62,973 | -0.04(-0.99%) |
Mar 26, 2019 | 4.080 | 4.190 | 4.010 | 4.040 | 30,096 | -0.03(-0.74%) |
Mar 25, 2019 | 4.010 | 4.130 | 3.935 | 4.070 | 76,462 | +0.06(+1.50%) |
Mar 22, 2019 | 4.310 | 4.400 | 4.000 | 4.010 | 86,500 | -0.39(-8.86%) |
Mar 21, 2019 | 4.420 | 4.578 | 4.360 | 4.400 | 85,438 | -0.04(-0.90%) |
Mar 20, 2019 | 4.350 | 4.577 | 4.310 | 4.440 | 47,746 | +0.09(+2.07%) |
Mar 19, 2019 | 4.300 | 4.540 | 4.180 | 4.350 | 66,590 | +0.06(+1.40%) |
Mar 18, 2019 | 4.190 | 4.400 | 4.160 | 4.290 | 148,279 | +0.11(+2.63%) |
Mar 15, 2019 | 4.200 | 4.419 | 4.100 | 4.180 | 159,100 | -0.03(-0.71%) |
Mar 14, 2019 | 4.220 | 4.350 | 4.100 | 4.210 | 92,587 | -0.02(-0.47%) |
Mar 13, 2019 | 4.070 | 4.310 | 4.030 | 4.230 | 202,146 | +0.16(+3.93%) |
Mar 12, 2019 | 4.430 | 4.430 | 4.060 | 4.070 | 98,436 | -0.37(-8.33%) |
Mar 11, 2019 | 4.370 | 4.440 | 4.190 | 4.440 | 43,835 | +0.11(+2.54%) |
Mar 08, 2019 | 4.220 | 4.400 | 4.120 | 4.330 | 104,600 | +0.15(+3.59%) |
Mar 07, 2019 | 4.360 | 4.390 | 3.990 | 4.180 | 222,386 | -0.15(-3.46%) |
Mar 06, 2019 | 4.550 | 4.610 | 4.290 | 4.330 | 147,976 | -0.23(-5.04%) |
Mar 05, 2019 | 4.740 | 4.800 | 4.550 | 4.560 | 82,988 | -0.22(-4.60%) |
Mar 04, 2019 | 4.850 | 4.881 | 4.600 | 4.780 | 35,442 | -0.05(-1.04%) |