Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.620 | 3.690 | 3.620 | 3.630 | 1,300 | +0.01(+0.17%) |
May 30, 2019 | 3.660 | 3.680 | 3.600 | 3.624 | 5,633 | -0.03(-0.85%) |
May 29, 2019 | 3.720 | 3.740 | 3.459 | 3.655 | 13,019 | -0.05(-1.22%) |
May 28, 2019 | 3.780 | 3.790 | 3.700 | 3.700 | 3,096 | -0.04(-1.07%) |
May 24, 2019 | 3.830 | 3.830 | 3.720 | 3.740 | 2,000 | -0.01(-0.27%) |
May 23, 2019 | 3.733 | 3.934 | 3.700 | 3.750 | 21,018 | -0.03(-0.79%) |
May 22, 2019 | 3.900 | 3.950 | 3.780 | 3.780 | 16,714 | -0.12(-3.08%) |
May 21, 2019 | 3.910 | 3.950 | 3.864 | 3.900 | 12,934 | -0.10(-2.50%) |
May 20, 2019 | 3.680 | 4.090 | 3.680 | 4.000 | 12,925 | +0.14(+3.63%) |
May 17, 2019 | 4.125 | 4.125 | 3.769 | 3.860 | 15,400 | -0.27(-6.42%) |
May 16, 2019 | 4.110 | 4.125 | 4.110 | 4.125 | 3,193 | +0.01(+0.36%) |
May 15, 2019 | 4.110 | 4.110 | 4.110 | 4.110 | 209 | -0.01(-0.24%) |
May 14, 2019 | 4.190 | 4.200 | 4.110 | 4.120 | 7,680 | -0.07(-1.67%) |
May 13, 2019 | 4.150 | 4.190 | 4.120 | 4.190 | 5,724 | +0.04(+0.96%) |
May 10, 2019 | 4.165 | 4.196 | 4.150 | 4.150 | 4,900 | -0.05(-1.19%) |
May 09, 2019 | 4.150 | 4.200 | 4.150 | 4.200 | 3,637 | +0.03(+0.72%) |
May 08, 2019 | 4.170 | 4.190 | 4.150 | 4.170 | 6,022 | +0.01(+0.24%) |
May 07, 2019 | 4.150 | 4.190 | 4.150 | 4.160 | 9,362 | -0.01(-0.24%) |
May 06, 2019 | 4.220 | 4.300 | 4.170 | 4.170 | 5,425 | -0.12(-2.80%) |
May 03, 2019 | 4.230 | 4.290 | 4.170 | 4.290 | 2,500 | +0.04(+1.06%) |
May 02, 2019 | 4.285 | 4.300 | 4.245 | 4.245 | 2,819 | -0.02(-0.59%) |
May 01, 2019 | 4.300 | 4.300 | 4.270 | 4.270 | 1,159 | +0.02(+0.47%) |
Apr 30, 2019 | 4.340 | 4.390 | 4.250 | 4.250 | 2,275 | -0.05(-1.16%) |
Apr 29, 2019 | 4.300 | 4.300 | 4.300 | 136 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.270 | 4.332 | 4.080 | 4.300 | 15,900 | +0.03(+0.70%) |
Apr 25, 2019 | 4.350 | 4.500 | 4.270 | 4.270 | 217,427 | +0.00(+0.00%) |
Apr 24, 2019 | 4.390 | 4.390 | 4.270 | 4.270 | 2,952 | -0.13(-2.95%) |
Apr 23, 2019 | 4.470 | 4.570 | 4.400 | 4.400 | 1,860 | -0.05(-1.23%) |
Apr 22, 2019 | 4.520 | 4.530 | 4.390 | 4.455 | 4,954 | -0.21(-4.40%) |
Apr 18, 2019 | 4.660 | 4.660 | 4.660 | 4.660 | 400 | +0.38(+8.88%) |
Apr 17, 2019 | 4.310 | 4.680 | 4.280 | 4.280 | 13,709 | -0.21(-4.68%) |
Apr 16, 2019 | 4.740 | 4.740 | 4.345 | 4.490 | 45,307 | -0.24(-5.07%) |
Apr 15, 2019 | 4.590 | 4.740 | 4.550 | 4.730 | 63,505 | +0.18(+3.96%) |
Apr 12, 2019 | 4.470 | 4.580 | 4.470 | 4.550 | 91,300 | +0.14(+3.17%) |
Apr 11, 2019 | 4.410 | 4.510 | 4.400 | 4.410 | 18,714 | +0.01(+0.23%) |
Apr 10, 2019 | 4.400 | 4.640 | 4.390 | 4.400 | 50,804 | +0.00(+0.00%) |
Apr 09, 2019 | 4.450 | 4.480 | 4.400 | 4.400 | 5,625 | -0.05(-1.12%) |
Apr 08, 2019 | 4.490 | 4.658 | 4.390 | 4.450 | 15,556 | -0.04(-0.89%) |
Apr 05, 2019 | 4.290 | 4.500 | 4.280 | 4.490 | 889,000 | +0.19(+4.42%) |
Apr 04, 2019 | 4.250 | 4.300 | 4.250 | 4.300 | 12,918 | +0.03(+0.70%) |
Apr 03, 2019 | 4.290 | 4.290 | 4.128 | 4.270 | 8,012 | -0.03(-0.70%) |
Apr 02, 2019 | 4.209 | 4.300 | 4.209 | 4.300 | 12,274 | +0.02(+0.41%) |
Apr 01, 2019 | 4.250 | 4.316 | 4.230 | 4.282 | 12,634 | +0.03(+0.76%) |
Mar 29, 2019 | 4.310 | 4.360 | 4.230 | 4.250 | 6,800 | +0.02(+0.47%) |
Mar 28, 2019 | 4.220 | 4.290 | 4.200 | 4.230 | 144,784 | +0.02(+0.48%) |
Mar 27, 2019 | 4.200 | 4.250 | 4.148 | 4.210 | 3,973 | +0.01(+0.24%) |
Mar 26, 2019 | 4.245 | 4.245 | 4.064 | 4.200 | 2,493 | -0.05(-1.18%) |
Mar 25, 2019 | 4.140 | 4.250 | 4.140 | 4.250 | 5,071 | +0.10(+2.41%) |
Mar 22, 2019 | 4.090 | 4.150 | 3.985 | 4.150 | 22,400 | +0.00(+0.00%) |
Mar 21, 2019 | 4.130 | 4.180 | 4.075 | 4.150 | 19,683 | +0.07(+1.72%) |
Mar 20, 2019 | 4.110 | 4.150 | 4.080 | 4.080 | 19,824 | -0.09(-2.16%) |
Mar 19, 2019 | 4.190 | 4.230 | 4.150 | 4.170 | 30,951 | +0.17(+4.25%) |
Mar 18, 2019 | 3.990 | 4.160 | 3.739 | 4.000 | 9,166 | +0.00(+0.00%) |
Mar 15, 2019 | 3.750 | 4.000 | 3.750 | 4.000 | 17,500 | +0.25(+6.67%) |
Mar 14, 2019 | 3.760 | 3.800 | 3.661 | 3.750 | 4,020 | -0.02(-0.40%) |
Mar 13, 2019 | 3.785 | 3.850 | 3.696 | 3.765 | 14,463 | +0.04(+1.07%) |
Mar 12, 2019 | 3.630 | 3.790 | 3.612 | 3.725 | 33,354 | +0.08(+2.34%) |
Mar 11, 2019 | 4.000 | 4.000 | 3.600 | 3.640 | 11,587 | -0.17(-4.46%) |
Mar 08, 2019 | 3.800 | 4.000 | 3.773 | 3.810 | 57,800 | -0.94(-19.79%) |
Mar 07, 2019 | 3.400 | 4.750 | 3.400 | 4.750 | 166,741 | +1.35(+39.71%) |
Mar 06, 2019 | 3.510 | 3.530 | 3.400 | 3.400 | 54,375 | -0.15(-4.23%) |
Mar 05, 2019 | 3.520 | 3.610 | 3.490 | 3.550 | 52,989 | +0.00(+0.00%) |
Mar 04, 2019 | 3.450 | 3.550 | 3.430 | 3.550 | 12,465 | +0.09(+2.60%) |