Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.670 | 3.920 | 3.650 | 3.890 | 240,300 | +0.17(+4.57%) |
May 30, 2019 | 3.750 | 3.800 | 3.630 | 3.720 | 147,387 | -0.01(-0.27%) |
May 29, 2019 | 3.850 | 3.850 | 3.690 | 3.730 | 247,152 | -0.12(-3.12%) |
May 28, 2019 | 3.820 | 3.880 | 3.700 | 3.850 | 197,314 | +0.06(+1.58%) |
May 24, 2019 | 3.700 | 3.830 | 3.700 | 3.790 | 142,500 | +0.13(+3.55%) |
May 23, 2019 | 3.580 | 3.710 | 3.540 | 3.660 | 100,058 | +0.06(+1.67%) |
May 22, 2019 | 3.580 | 3.670 | 3.520 | 3.600 | 62,591 | +0.01(+0.28%) |
May 21, 2019 | 3.520 | 3.650 | 3.490 | 3.590 | 86,243 | +0.12(+3.46%) |
May 20, 2019 | 3.480 | 3.550 | 3.370 | 3.470 | 169,799 | -0.03(-0.86%) |
May 17, 2019 | 3.690 | 3.700 | 3.490 | 3.500 | 182,300 | -0.22(-5.91%) |
May 16, 2019 | 3.600 | 3.740 | 3.465 | 3.720 | 293,573 | +0.14(+3.91%) |
May 15, 2019 | 3.450 | 3.630 | 3.400 | 3.580 | 296,654 | +0.15(+4.37%) |
May 14, 2019 | 3.530 | 3.587 | 3.400 | 3.430 | 395,530 | -0.08(-2.28%) |
May 13, 2019 | 3.650 | 3.765 | 3.490 | 3.510 | 384,492 | -0.19(-5.14%) |
May 10, 2019 | 3.700 | 3.850 | 3.659 | 3.700 | 279,900 | -0.03(-0.80%) |
May 09, 2019 | 3.600 | 3.970 | 3.600 | 3.730 | 1,033,683 | -0.72(-16.18%) |
May 08, 2019 | 4.520 | 4.540 | 4.430 | 4.450 | 105,131 | -0.08(-1.77%) |
May 07, 2019 | 4.600 | 4.640 | 4.420 | 4.530 | 176,254 | -0.13(-2.79%) |
May 06, 2019 | 4.600 | 4.740 | 4.560 | 4.660 | 83,760 | -0.04(-0.85%) |
May 03, 2019 | 4.610 | 4.710 | 4.580 | 4.700 | 76,500 | +0.14(+3.07%) |
May 02, 2019 | 4.650 | 4.730 | 4.550 | 4.560 | 104,471 | -0.08(-1.72%) |
May 01, 2019 | 4.800 | 4.850 | 4.610 | 4.640 | 127,127 | -0.15(-3.13%) |
Apr 30, 2019 | 4.750 | 4.800 | 4.740 | 4.790 | 138,244 | +0.03(+0.63%) |
Apr 29, 2019 | 4.820 | 4.950 | 4.720 | 4.760 | 154,869 | -0.07(-1.45%) |
Apr 26, 2019 | 4.590 | 4.910 | 4.540 | 4.830 | 245,300 | +0.26(+5.69%) |
Apr 25, 2019 | 4.560 | 4.610 | 4.530 | 4.570 | 108,474 | -0.03(-0.65%) |
Apr 24, 2019 | 4.450 | 4.630 | 4.410 | 4.600 | 229,049 | -0.02(-0.43%) |
Apr 23, 2019 | 4.330 | 4.670 | 4.327 | 4.620 | 181,981 | +0.31(+7.19%) |
Apr 22, 2019 | 4.310 | 4.330 | 4.250 | 4.310 | 63,228 | -0.02(-0.46%) |
Apr 18, 2019 | 4.310 | 4.420 | 4.260 | 4.330 | 167,600 | +0.02(+0.46%) |
Apr 17, 2019 | 4.290 | 4.360 | 4.180 | 4.310 | 117,439 | +0.04(+0.94%) |
Apr 16, 2019 | 4.280 | 4.380 | 4.180 | 4.270 | 216,365 | +0.00(+0.00%) |
Apr 15, 2019 | 4.260 | 4.290 | 4.200 | 4.270 | 112,196 | -0.02(-0.47%) |
Apr 12, 2019 | 4.390 | 4.410 | 4.220 | 4.290 | 125,000 | -0.07(-1.61%) |
Apr 11, 2019 | 4.380 | 4.430 | 4.280 | 4.360 | 158,740 | -0.02(-0.46%) |
Apr 10, 2019 | 4.440 | 4.490 | 4.300 | 4.380 | 108,432 | -0.06(-1.35%) |
Apr 09, 2019 | 4.390 | 4.590 | 4.350 | 4.440 | 192,186 | -0.03(-0.67%) |
Apr 08, 2019 | 4.500 | 4.530 | 4.380 | 4.470 | 109,500 | -0.05(-1.11%) |
Apr 05, 2019 | 4.360 | 4.540 | 4.350 | 4.520 | 269,400 | +0.16(+3.67%) |
Apr 04, 2019 | 4.240 | 4.370 | 4.220 | 4.360 | 118,147 | +0.12(+2.83%) |
Apr 03, 2019 | 4.250 | 4.320 | 4.160 | 4.240 | 178,667 | +0.03(+0.71%) |
Apr 02, 2019 | 4.220 | 4.240 | 4.130 | 4.210 | 184,939 | -0.06(-1.41%) |
Apr 01, 2019 | 4.260 | 4.270 | 4.200 | 4.270 | 177,182 | +0.02(+0.47%) |
Mar 29, 2019 | 4.220 | 4.270 | 4.150 | 4.250 | 300,300 | +0.07(+1.67%) |
Mar 28, 2019 | 4.150 | 4.205 | 4.030 | 4.180 | 166,419 | +0.01(+0.24%) |
Mar 27, 2019 | 4.280 | 4.280 | 4.120 | 4.170 | 121,640 | -0.13(-3.02%) |
Mar 26, 2019 | 4.300 | 4.410 | 4.210 | 4.300 | 245,184 | +0.03(+0.70%) |
Mar 25, 2019 | 4.270 | 4.310 | 4.190 | 4.270 | 152,621 | -0.02(-0.47%) |
Mar 22, 2019 | 4.300 | 4.350 | 4.170 | 4.290 | 330,800 | -0.10(-2.28%) |
Mar 21, 2019 | 4.320 | 4.440 | 4.240 | 4.390 | 211,597 | +0.03(+0.69%) |
Mar 20, 2019 | 4.310 | 4.500 | 4.240 | 4.360 | 270,712 | +0.03(+0.69%) |
Mar 19, 2019 | 4.220 | 4.350 | 4.170 | 4.330 | 174,089 | +0.11(+2.61%) |
Mar 18, 2019 | 4.200 | 4.260 | 4.100 | 4.220 | 230,349 | +0.02(+0.48%) |
Mar 15, 2019 | 4.150 | 4.240 | 4.120 | 4.200 | 640,900 | +0.05(+1.20%) |
Mar 14, 2019 | 3.970 | 4.350 | 3.970 | 4.150 | 288,584 | +0.04(+0.97%) |
Mar 13, 2019 | 4.200 | 4.430 | 3.960 | 4.110 | 406,640 | -0.30(-6.80%) |
Mar 12, 2019 | 4.670 | 4.800 | 4.300 | 4.410 | 1,397,426 | +0.29(+7.04%) |
Mar 11, 2019 | 3.900 | 4.130 | 3.820 | 4.120 | 309,795 | +0.24(+6.19%) |
Mar 08, 2019 | 3.900 | 3.900 | 3.800 | 3.880 | 133,800 | +0.02(+0.52%) |
Mar 07, 2019 | 3.860 | 3.980 | 3.805 | 3.860 | 82,149 | -0.01(-0.26%) |
Mar 06, 2019 | 3.950 | 3.990 | 3.850 | 3.870 | 207,193 | -0.11(-2.76%) |
Mar 05, 2019 | 4.010 | 4.150 | 3.910 | 3.980 | 143,768 | -0.02(-0.50%) |
Mar 04, 2019 | 4.110 | 4.120 | 3.910 | 4.000 | 130,652 | -0.10(-2.44%) |