Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.500 | 2.560 | 2.360 | 2.360 | 49,400 | -0.18(-7.09%) |
May 30, 2019 | 2.680 | 2.789 | 2.500 | 2.540 | 159,868 | -0.12(-4.51%) |
May 29, 2019 | 2.800 | 2.800 | 2.610 | 2.660 | 54,576 | -0.12(-4.32%) |
May 28, 2019 | 2.960 | 2.985 | 2.780 | 2.780 | 37,158 | -0.17(-5.76%) |
May 24, 2019 | 2.990 | 3.060 | 2.900 | 2.950 | 15,800 | -0.04(-1.34%) |
May 23, 2019 | 3.000 | 3.060 | 2.880 | 2.990 | 28,784 | -0.01(-0.33%) |
May 22, 2019 | 2.910 | 3.190 | 2.910 | 3.000 | 24,498 | -0.02(-0.66%) |
May 21, 2019 | 2.970 | 3.274 | 2.970 | 3.020 | 35,748 | +0.00(+0.00%) |
May 20, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 123,595 | -0.34(-10.12%) |
May 17, 2019 | 3.630 | 3.700 | 3.350 | 3.360 | 47,700 | -0.11(-3.17%) |
May 16, 2019 | 3.770 | 3.870 | 3.470 | 3.470 | 98,150 | -0.42(-10.80%) |
May 15, 2019 | 3.830 | 3.999 | 3.830 | 3.890 | 66,073 | +0.01(+0.26%) |
May 14, 2019 | 3.940 | 4.013 | 3.850 | 3.880 | 79,281 | -0.12(-3.00%) |
May 13, 2019 | 4.060 | 4.280 | 3.940 | 4.000 | 67,814 | -0.35(-8.05%) |
May 10, 2019 | 4.480 | 4.550 | 4.000 | 4.350 | 136,300 | -1.20(-21.62%) |
May 09, 2019 | 5.610 | 5.650 | 5.410 | 5.550 | 36,926 | -0.07(-1.25%) |
May 08, 2019 | 5.640 | 5.750 | 5.600 | 5.620 | 18,978 | -0.08(-1.40%) |
May 07, 2019 | 5.730 | 5.770 | 5.600 | 5.700 | 10,786 | +0.02(+0.35%) |
May 06, 2019 | 5.510 | 5.780 | 5.510 | 5.680 | 19,706 | +0.10(+1.76%) |
May 03, 2019 | 5.500 | 5.689 | 5.470 | 5.582 | 15,600 | +0.31(+5.92%) |
May 02, 2019 | 5.100 | 5.400 | 5.100 | 5.270 | 40,665 | -0.13(-2.41%) |
May 01, 2019 | 5.000 | 5.400 | 5.000 | 5.400 | 57,528 | +0.45(+9.09%) |
Apr 30, 2019 | 5.130 | 5.321 | 4.920 | 4.950 | 30,667 | -0.19(-3.70%) |
Apr 29, 2019 | 5.160 | 5.252 | 5.061 | 5.140 | 11,604 | +0.07(+1.38%) |
Apr 26, 2019 | 5.200 | 5.350 | 5.050 | 5.070 | 15,200 | -0.17(-3.24%) |
Apr 25, 2019 | 5.350 | 5.350 | 5.163 | 5.240 | 7,868 | +0.02(+0.38%) |
Apr 24, 2019 | 5.070 | 5.220 | 5.050 | 5.220 | 5,354 | +0.20(+3.98%) |
Apr 23, 2019 | 4.920 | 5.120 | 4.920 | 5.020 | 8,416 | +0.10(+2.14%) |
Apr 22, 2019 | 4.840 | 5.100 | 4.840 | 4.915 | 12,009 | +0.02(+0.45%) |
Apr 18, 2019 | 4.870 | 4.911 | 4.790 | 4.893 | 7,600 | +0.02(+0.47%) |
Apr 17, 2019 | 4.810 | 5.090 | 4.784 | 4.870 | 21,518 | +0.06(+1.25%) |
Apr 16, 2019 | 4.840 | 5.000 | 4.800 | 4.810 | 51,513 | +0.09(+1.91%) |
Apr 15, 2019 | 4.850 | 4.975 | 4.710 | 4.720 | 11,664 | -0.08(-1.67%) |
Apr 12, 2019 | 4.980 | 5.100 | 4.800 | 4.800 | 40,200 | -0.12(-2.44%) |
Apr 11, 2019 | 5.035 | 5.035 | 4.870 | 4.920 | 25,477 | -0.23(-4.47%) |
Apr 10, 2019 | 5.110 | 5.180 | 4.900 | 5.150 | 29,037 | +0.13(+2.59%) |
Apr 09, 2019 | 4.720 | 5.640 | 4.720 | 5.020 | 355,153 | +0.21(+4.37%) |
Apr 08, 2019 | 4.400 | 4.820 | 4.400 | 4.810 | 37,348 | +0.25(+5.48%) |
Apr 05, 2019 | 4.420 | 4.699 | 4.400 | 4.560 | 21,600 | +0.11(+2.47%) |
Apr 04, 2019 | 4.700 | 4.750 | 4.420 | 4.450 | 48,532 | -0.31(-6.51%) |
Apr 03, 2019 | 4.750 | 4.850 | 4.580 | 4.760 | 49,848 | -0.01(-0.21%) |
Apr 02, 2019 | 4.650 | 4.850 | 4.430 | 4.770 | 107,873 | +0.13(+2.80%) |
Apr 01, 2019 | 4.570 | 4.770 | 4.570 | 4.640 | 40,822 | +0.07(+1.53%) |
Mar 29, 2019 | 4.460 | 4.650 | 4.400 | 4.570 | 91,400 | +0.13(+2.93%) |
Mar 28, 2019 | 4.340 | 4.500 | 4.340 | 4.440 | 38,035 | +0.05(+1.14%) |
Mar 27, 2019 | 4.390 | 4.490 | 4.360 | 4.390 | 32,572 | -0.05(-1.13%) |
Mar 26, 2019 | 4.450 | 4.450 | 4.240 | 4.440 | 31,930 | -0.01(-0.22%) |
Mar 25, 2019 | 4.260 | 4.450 | 4.230 | 4.450 | 56,849 | +0.16(+3.73%) |
Mar 22, 2019 | 4.240 | 4.390 | 4.232 | 4.290 | 24,300 | -0.04(-0.92%) |
Mar 21, 2019 | 4.280 | 4.430 | 4.206 | 4.330 | 16,609 | -0.02(-0.46%) |
Mar 20, 2019 | 4.290 | 4.360 | 4.129 | 4.350 | 49,007 | +0.10(+2.35%) |
Mar 19, 2019 | 4.200 | 4.280 | 4.158 | 4.250 | 40,882 | +0.03(+0.71%) |
Mar 18, 2019 | 4.040 | 4.290 | 4.040 | 4.220 | 71,489 | +0.14(+3.43%) |
Mar 15, 2019 | 4.200 | 4.240 | 4.010 | 4.080 | 45,800 | -0.16(-3.77%) |
Mar 14, 2019 | 4.210 | 4.473 | 4.000 | 4.240 | 157,349 | +0.09(+2.17%) |
Mar 13, 2019 | 4.090 | 4.220 | 4.080 | 4.150 | 32,200 | +0.05(+1.22%) |
Mar 12, 2019 | 4.010 | 4.180 | 3.990 | 4.100 | 93,434 | +0.07(+1.74%) |
Mar 11, 2019 | 3.930 | 4.080 | 3.900 | 4.030 | 29,939 | +0.10(+2.54%) |
Mar 08, 2019 | 3.800 | 3.950 | 3.740 | 3.930 | 40,900 | +0.08(+2.08%) |
Mar 07, 2019 | 3.890 | 3.973 | 3.827 | 3.850 | 33,809 | -0.02(-0.52%) |
Mar 06, 2019 | 4.100 | 4.120 | 3.800 | 3.870 | 91,769 | -0.29(-6.97%) |
Mar 05, 2019 | 4.180 | 4.230 | 4.000 | 4.160 | 71,970 | +0.00(+0.00%) |
Mar 04, 2019 | 4.050 | 4.200 | 4.050 | 4.160 | 30,401 | +0.08(+1.96%) |