Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.280 | 3.410 | 3.270 | 3.370 | 2,074,767 | +0.16(+4.98%) |
May 30, 2019 | 3.110 | 3.260 | 3.080 | 3.210 | 1,766,549 | +0.10(+3.22%) |
May 29, 2019 | 3.260 | 3.260 | 3.090 | 3.110 | 1,883,230 | -0.11(-3.42%) |
May 28, 2019 | 3.250 | 3.320 | 3.180 | 3.220 | 2,358,144 | -0.09(-2.72%) |
May 27, 2019 | 3.260 | 3.320 | 3.260 | 3.310 | 305,429 | +0.05(+1.53%) |
May 24, 2019 | 3.350 | 3.350 | 3.180 | 3.260 | 2,177,272 | -0.08(-2.40%) |
May 23, 2019 | 3.300 | 3.510 | 3.300 | 3.340 | 3,188,998 | +0.08(+2.45%) |
May 22, 2019 | 3.400 | 3.460 | 3.250 | 3.260 | 1,730,958 | -0.14(-4.12%) |
May 21, 2019 | 3.410 | 3.450 | 3.340 | 3.400 | 2,431,050 | -0.07(-2.02%) |
May 17, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.86%) | |
May 16, 2019 | 3.220 | 3.650 | 3.180 | 3.500 | 4,213,121 | +0.30(+9.37%) |
May 15, 2019 | 3.200 | 3.270 | 3.170 | 3.200 | 2,114,588 | +0.01(+0.31%) |
May 14, 2019 | 3.320 | 3.320 | 3.160 | 3.190 | 1,365,231 | -0.13(-3.92%) |
May 13, 2019 | 3.250 | 3.330 | 3.160 | 3.320 | 2,698,963 | +0.13(+4.08%) |
May 10, 2019 | 3.350 | 3.350 | 3.180 | 3.190 | 1,909,821 | -0.14(-4.20%) |
May 09, 2019 | 3.230 | 3.360 | 3.150 | 3.330 | 2,365,313 | +0.12(+3.74%) |
May 08, 2019 | 3.430 | 3.440 | 3.200 | 3.210 | 2,859,717 | -0.20(-5.87%) |
May 07, 2019 | 3.720 | 3.750 | 3.370 | 3.410 | 5,813,787 | -0.49(-12.56%) |
May 06, 2019 | 3.960 | 4.030 | 3.890 | 3.900 | 1,478,807 | -0.06(-1.52%) |
May 03, 2019 | 3.970 | 4.080 | 3.940 | 3.960 | 1,264,637 | +0.04(+1.02%) |
May 02, 2019 | 3.900 | 4.020 | 3.880 | 3.920 | 1,230,170 | -0.07(-1.75%) |
May 01, 2019 | 4.020 | 4.090 | 3.930 | 3.990 | 1,726,833 | -0.04(-0.99%) |
Apr 30, 2019 | 4.130 | 4.190 | 4.010 | 4.030 | 1,113,049 | -0.09(-2.18%) |
Apr 29, 2019 | 4.200 | 4.200 | 4.100 | 4.120 | 808,893 | -0.10(-2.37%) |
Apr 26, 2019 | 4.100 | 4.250 | 4.080 | 4.220 | 1,587,074 | +0.19(+4.71%) |
Apr 25, 2019 | 4.130 | 4.170 | 4.000 | 4.030 | 1,373,447 | -0.08(-1.95%) |
Apr 24, 2019 | 3.970 | 4.190 | 3.950 | 4.110 | 1,489,542 | +0.13(+3.27%) |
Apr 23, 2019 | 3.950 | 4.020 | 3.910 | 3.980 | 1,261,797 | +0.03(+0.76%) |
Apr 22, 2019 | 4.090 | 4.110 | 3.950 | 3.950 | 845,761 | -0.14(-3.42%) |
Apr 18, 2019 | 4.090 | 4.090 | 4.090 | 0 | -0.09(-2.15%) | |
Apr 17, 2019 | 4.170 | 4.260 | 4.140 | 4.180 | 1,498,029 | +0.01(+0.24%) |
Apr 16, 2019 | 4.280 | 4.280 | 4.160 | 4.170 | 1,600,964 | -0.18(-4.14%) |
Apr 15, 2019 | 4.400 | 4.440 | 4.290 | 4.350 | 1,694,004 | -0.11(-2.47%) |
Apr 12, 2019 | 4.500 | 4.520 | 4.450 | 4.460 | 809,881 | -0.06(-1.33%) |
Apr 11, 2019 | 4.570 | 4.600 | 4.480 | 4.520 | 1,332,979 | -0.11(-2.38%) |
Apr 10, 2019 | 4.720 | 4.730 | 4.610 | 4.630 | 1,228,555 | -0.08(-1.70%) |
Apr 09, 2019 | 4.670 | 4.730 | 4.640 | 4.710 | 891,719 | +0.07(+1.51%) |
Apr 08, 2019 | 4.620 | 4.690 | 4.570 | 4.640 | 1,030,395 | +0.04(+0.87%) |
Apr 05, 2019 | 4.610 | 4.620 | 4.530 | 4.600 | 586,764 | -0.01(-0.22%) |
Apr 04, 2019 | 4.400 | 4.610 | 4.360 | 4.610 | 1,181,726 | +0.17(+3.83%) |
Apr 03, 2019 | 4.540 | 4.560 | 4.430 | 4.440 | 979,862 | -0.11(-2.42%) |
Apr 02, 2019 | 4.520 | 4.580 | 4.490 | 4.550 | 722,206 | +0.03(+0.66%) |
Apr 01, 2019 | 4.640 | 4.700 | 4.500 | 4.520 | 984,263 | -0.11(-2.38%) |
Mar 29, 2019 | 4.720 | 4.760 | 4.620 | 4.630 | 1,172,370 | -0.05(-1.07%) |
Mar 28, 2019 | 4.710 | 4.740 | 4.600 | 4.680 | 2,061,308 | -0.15(-3.11%) |
Mar 27, 2019 | 5.000 | 5.110 | 4.830 | 4.830 | 1,593,340 | -0.14(-2.82%) |
Mar 26, 2019 | 4.920 | 4.990 | 4.830 | 4.970 | 1,586,965 | +0.00(+0.00%) |
Mar 25, 2019 | 4.820 | 5.030 | 4.810 | 4.970 | 1,963,439 | +0.18(+3.76%) |
Mar 22, 2019 | 4.720 | 4.850 | 4.710 | 4.790 | 3,516,741 | +0.07(+1.48%) |
Mar 21, 2019 | 4.730 | 4.770 | 4.650 | 4.720 | 1,383,126 | +0.01(+0.21%) |
Mar 20, 2019 | 4.590 | 4.770 | 4.440 | 4.710 | 3,319,480 | +0.02(+0.43%) |
Mar 19, 2019 | 4.720 | 4.750 | 4.650 | 4.690 | 1,228,371 | +0.00(+0.00%) |
Mar 18, 2019 | 4.720 | 4.760 | 4.650 | 4.690 | 1,672,004 | -0.04(-0.85%) |
Mar 15, 2019 | 4.740 | 4.790 | 4.600 | 4.730 | 2,597,947 | +0.09(+1.94%) |
Mar 14, 2019 | 4.760 | 4.800 | 4.620 | 4.640 | 1,442,641 | -0.25(-5.11%) |
Mar 13, 2019 | 4.890 | 4.960 | 4.810 | 4.890 | 1,779,385 | +0.04(+0.82%) |
Mar 12, 2019 | 4.700 | 4.850 | 4.680 | 4.850 | 1,957,056 | +0.21(+4.53%) |
Mar 11, 2019 | 4.830 | 4.830 | 4.570 | 4.640 | 3,272,900 | -0.21(-4.33%) |
Mar 08, 2019 | 4.500 | 4.870 | 4.400 | 4.850 | 5,135,405 | +0.47(+10.73%) |
Mar 07, 2019 | 4.300 | 4.400 | 4.290 | 4.380 | 1,057,007 | +0.07(+1.62%) |
Mar 06, 2019 | 4.400 | 4.480 | 4.300 | 4.310 | 982,787 | -0.10(-2.27%) |
Mar 05, 2019 | 4.380 | 4.480 | 4.350 | 4.410 | 1,334,505 | +0.01(+0.23%) |
Mar 04, 2019 | 4.220 | 4.400 | 4.130 | 4.400 | 2,357,386 | +0.17(+4.02%) |