Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.630 | 3.700 | 3.620 | 3.670 | 366,400 | +0.02(+0.55%) |
May 30, 2019 | 3.620 | 3.675 | 3.620 | 3.650 | 385,307 | +0.04(+1.11%) |
May 29, 2019 | 3.630 | 3.665 | 3.590 | 3.610 | 359,163 | -0.04(-1.10%) |
May 28, 2019 | 3.640 | 3.710 | 3.610 | 3.650 | 794,062 | +0.02(+0.55%) |
May 24, 2019 | 3.650 | 3.690 | 3.600 | 3.630 | 257,500 | -0.02(-0.55%) |
May 23, 2019 | 3.640 | 3.690 | 3.640 | 3.650 | 291,349 | +0.00(+0.00%) |
May 22, 2019 | 3.640 | 3.690 | 3.628 | 3.650 | 173,188 | +0.00(+0.00%) |
May 21, 2019 | 3.640 | 3.710 | 3.620 | 3.650 | 320,113 | +0.00(+0.00%) |
May 20, 2019 | 3.690 | 3.730 | 3.630 | 3.650 | 197,432 | -0.05(-1.35%) |
May 17, 2019 | 3.740 | 3.760 | 3.690 | 3.700 | 168,700 | -0.07(-1.86%) |
May 16, 2019 | 3.790 | 3.830 | 3.755 | 3.770 | 209,953 | -0.03(-0.79%) |
May 15, 2019 | 3.760 | 3.870 | 3.760 | 3.800 | 148,395 | -0.01(-0.26%) |
May 14, 2019 | 3.780 | 3.850 | 3.780 | 3.810 | 259,966 | +0.04(+1.06%) |
May 13, 2019 | 3.750 | 3.800 | 3.740 | 3.770 | 229,170 | -0.05(-1.31%) |
May 10, 2019 | 3.860 | 3.870 | 3.780 | 3.820 | 350,900 | -0.05(-1.29%) |
May 09, 2019 | 3.840 | 3.900 | 3.790 | 3.870 | 343,565 | +0.03(+0.78%) |
May 08, 2019 | 3.820 | 3.890 | 3.810 | 3.840 | 326,020 | +0.02(+0.52%) |
May 07, 2019 | 3.840 | 3.870 | 3.810 | 3.820 | 367,774 | -0.03(-0.78%) |
May 06, 2019 | 3.850 | 3.890 | 3.830 | 3.850 | 135,381 | -0.05(-1.28%) |
May 03, 2019 | 3.900 | 3.950 | 3.870 | 3.900 | 236,300 | +0.02(+0.52%) |
May 02, 2019 | 3.920 | 3.920 | 3.850 | 3.880 | 148,847 | -0.04(-1.02%) |
May 01, 2019 | 3.970 | 4.010 | 3.880 | 3.920 | 421,073 | -0.04(-1.01%) |
Apr 30, 2019 | 3.990 | 4.190 | 3.900 | 3.960 | 649,602 | -0.03(-0.75%) |
Apr 29, 2019 | 3.990 | 4.010 | 3.980 | 3.990 | 225,149 | -0.03(-0.75%) |
Apr 26, 2019 | 3.990 | 4.060 | 3.980 | 4.020 | 512,800 | +0.03(+0.75%) |
Apr 25, 2019 | 4.080 | 4.080 | 3.980 | 3.990 | 300,025 | -0.10(-2.44%) |
Apr 24, 2019 | 4.180 | 4.180 | 4.080 | 4.090 | 144,469 | -0.06(-1.45%) |
Apr 23, 2019 | 4.090 | 4.193 | 4.050 | 4.150 | 678,682 | +0.08(+1.97%) |
Apr 22, 2019 | 4.060 | 4.140 | 4.020 | 4.070 | 193,345 | +0.01(+0.25%) |
Apr 18, 2019 | 4.050 | 4.100 | 4.010 | 4.060 | 284,300 | -0.01(-0.25%) |
Apr 17, 2019 | 4.150 | 4.150 | 4.050 | 4.070 | 390,338 | -0.08(-1.93%) |
Apr 16, 2019 | 4.150 | 4.155 | 4.060 | 4.150 | 106,501 | +0.01(+0.24%) |
Apr 15, 2019 | 4.150 | 4.170 | 4.130 | 4.140 | 51,341 | -0.02(-0.48%) |
Apr 12, 2019 | 4.160 | 4.190 | 4.150 | 4.160 | 172,500 | +0.04(+0.97%) |
Apr 11, 2019 | 4.120 | 4.150 | 4.070 | 4.120 | 184,840 | +0.03(+0.73%) |
Apr 10, 2019 | 4.100 | 4.150 | 4.080 | 4.090 | 192,678 | -0.03(-0.73%) |
Apr 09, 2019 | 4.140 | 4.150 | 4.110 | 4.120 | 81,867 | -0.03(-0.72%) |
Apr 08, 2019 | 4.040 | 4.150 | 3.960 | 4.150 | 181,951 | +0.10(+2.47%) |
Apr 05, 2019 | 4.040 | 4.060 | 4.018 | 4.050 | 164,900 | +0.01(+0.25%) |
Apr 04, 2019 | 4.020 | 4.070 | 4.000 | 4.040 | 183,922 | +0.02(+0.50%) |
Apr 03, 2019 | 4.050 | 4.090 | 4.000 | 4.020 | 124,005 | +0.00(+0.00%) |
Apr 02, 2019 | 3.980 | 4.030 | 3.950 | 4.020 | 113,888 | +0.03(+0.75%) |
Apr 01, 2019 | 4.070 | 4.090 | 3.980 | 3.990 | 395,442 | +0.01(+0.25%) |
Mar 29, 2019 | 3.990 | 4.050 | 3.940 | 3.980 | 1,268,200 | +0.04(+1.02%) |
Mar 28, 2019 | 3.790 | 3.940 | 3.790 | 3.940 | 189,622 | +0.15(+3.96%) |
Mar 27, 2019 | 3.770 | 3.830 | 3.760 | 3.790 | 243,706 | +0.02(+0.53%) |
Mar 26, 2019 | 3.750 | 3.780 | 3.710 | 3.770 | 282,127 | +0.03(+0.80%) |
Mar 25, 2019 | 3.740 | 3.850 | 3.700 | 3.740 | 516,311 | +0.27(+7.78%) |
Mar 22, 2019 | 3.580 | 3.650 | 3.470 | 3.470 | 229,600 | -0.14(-3.88%) |
Mar 21, 2019 | 3.590 | 3.660 | 3.590 | 3.610 | 240,427 | +0.02(+0.56%) |
Mar 20, 2019 | 3.540 | 3.610 | 3.540 | 3.590 | 188,721 | +0.04(+1.13%) |
Mar 19, 2019 | 3.520 | 3.550 | 3.480 | 3.550 | 271,930 | +0.04(+1.14%) |
Mar 18, 2019 | 3.540 | 3.560 | 3.500 | 3.510 | 182,984 | -0.03(-0.85%) |
Mar 15, 2019 | 3.550 | 3.600 | 3.527 | 3.540 | 450,300 | -0.01(-0.28%) |
Mar 14, 2019 | 3.550 | 3.590 | 3.540 | 3.550 | 101,445 | +0.01(+0.28%) |
Mar 13, 2019 | 3.560 | 3.599 | 3.530 | 3.540 | 70,833 | -0.01(-0.28%) |
Mar 12, 2019 | 3.590 | 3.590 | 3.520 | 3.550 | 70,489 | -0.02(-0.56%) |
Mar 11, 2019 | 3.510 | 3.590 | 3.510 | 3.570 | 183,091 | +0.09(+2.59%) |
Mar 08, 2019 | 3.470 | 3.490 | 3.430 | 3.480 | 163,900 | -0.01(-0.29%) |
Mar 07, 2019 | 3.550 | 3.550 | 3.485 | 3.490 | 119,717 | -0.05(-1.41%) |
Mar 06, 2019 | 3.620 | 3.640 | 3.520 | 3.540 | 251,159 | -0.07(-1.94%) |
Mar 05, 2019 | 3.570 | 3.630 | 3.530 | 3.610 | 218,938 | +0.06(+1.69%) |
Mar 04, 2019 | 3.510 | 3.610 | 3.510 | 3.550 | 249,117 | +0.02(+0.57%) |