Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.675 | 3.675 | 3.516 | 3.603 | 3,254 | -0.18(-4.65%) |
May 30, 2019 | 3.795 | 3.795 | 3.739 | 3.779 | 2,212 | -0.02(-0.42%) |
May 29, 2019 | 3.755 | 3.828 | 3.755 | 3.795 | 2,157 | +0.06(+1.71%) |
May 28, 2019 | 3.795 | 3.835 | 3.723 | 3.731 | 6,443 | +0.06(+1.52%) |
May 24, 2019 | 3.372 | 3.809 | 3.172 | 3.675 | 18,147 | -0.02(-0.50%) |
May 23, 2019 | 3.687 | 3.751 | 3.675 | 3.694 | 3,126 | +0.15(+4.28%) |
May 22, 2019 | 3.817 | 3.817 | 3.542 | 3.542 | 2,578 | -0.29(-7.64%) |
May 21, 2019 | 3.763 | 3.963 | 3.731 | 3.835 | 17,952 | +0.13(+3.56%) |
May 20, 2019 | 3.691 | 3.723 | 3.603 | 3.703 | 3,399 | +0.03(+0.76%) |
May 17, 2019 | 3.675 | 3.755 | 3.595 | 3.675 | 2,878 | +0.01(+0.31%) |
May 16, 2019 | 3.675 | 3.763 | 3.595 | 3.664 | 3,331 | -0.05(-1.37%) |
May 15, 2019 | 3.835 | 3.835 | 3.516 | 3.715 | 9,130 | +0.10(+2.88%) |
May 14, 2019 | 3.595 | 3.731 | 3.583 | 3.611 | 15,733 | +0.02(+0.44%) |
May 13, 2019 | 3.595 | 3.771 | 3.436 | 3.595 | 13,886 | -0.18(-4.82%) |
May 10, 2019 | 3.556 | 4.131 | 3.556 | 3.777 | 16,020 | +0.11(+3.04%) |
May 09, 2019 | 3.795 | 3.878 | 3.635 | 3.666 | 7,872 | -0.06(-1.54%) |
May 08, 2019 | 3.771 | 4.135 | 3.420 | 3.723 | 100,755 | -0.06(-1.48%) |
May 07, 2019 | 3.995 | 3.995 | 3.691 | 3.779 | 22,164 | -0.08(-2.17%) |
May 06, 2019 | 4.123 | 4.131 | 3.863 | 3.863 | 4,289 | -0.10(-2.52%) |
May 03, 2019 | 4.115 | 4.115 | 3.963 | 3.963 | 6,883 | -0.11(-2.75%) |
May 02, 2019 | 3.963 | 4.075 | 3.963 | 4.075 | 4,224 | +0.16(+4.08%) |
May 01, 2019 | 3.915 | 3.915 | 3.643 | 3.915 | 14,793 | +0.03(+0.83%) |
Apr 30, 2019 | 3.803 | 4.043 | 3.654 | 3.883 | 11,093 | -0.08(-2.02%) |
Apr 29, 2019 | 3.867 | 3.981 | 3.723 | 3.963 | 30,724 | +0.02(+0.61%) |
Apr 26, 2019 | 3.915 | 4.083 | 3.835 | 3.939 | 9,011 | -0.06(-1.40%) |
Apr 25, 2019 | 4.075 | 4.147 | 3.891 | 3.995 | 8,934 | -0.05(-1.22%) |
Apr 24, 2019 | 4.083 | 4.107 | 3.955 | 4.045 | 19,204 | -0.01(-0.23%) |
Apr 23, 2019 | 3.995 | 4.115 | 3.995 | 4.054 | 9,765 | +0.04(+1.07%) |
Apr 22, 2019 | 4.123 | 4.171 | 4.003 | 4.011 | 7,145 | -0.06(-1.38%) |
Apr 18, 2019 | 4.171 | 4.219 | 3.995 | 4.067 | 13,391 | -0.05(-1.17%) |
Apr 17, 2019 | 4.227 | 4.235 | 3.995 | 4.115 | 10,045 | -0.09(-2.09%) |
Apr 16, 2019 | 4.227 | 4.227 | 4.115 | 4.203 | 6,120 | +0.09(+2.14%) |
Apr 15, 2019 | 4.203 | 4.203 | 4.115 | 4.115 | 3,879 | +0.01(+0.13%) |
Apr 12, 2019 | 4.227 | 4.235 | 4.109 | 4.109 | 1,752 | -0.12(-2.91%) |
Apr 11, 2019 | 4.115 | 4.233 | 4.067 | 4.233 | 9,485 | +0.05(+1.29%) |
Apr 10, 2019 | 4.187 | 4.187 | 4.115 | 4.179 | 6,211 | +0.06(+1.54%) |
Apr 09, 2019 | 4.195 | 4.195 | 4.115 | 4.115 | 4,871 | +0.00(+0.01%) |
Apr 08, 2019 | 4.139 | 4.233 | 4.091 | 4.115 | 8,045 | -0.02(-0.58%) |
Apr 05, 2019 | 4.219 | 4.235 | 4.003 | 4.139 | 36,170 | -0.02(-0.38%) |
Apr 04, 2019 | 4.506 | 4.506 | 4.155 | 4.155 | 24,838 | -0.28(-6.31%) |
Apr 03, 2019 | 4.394 | 4.434 | 4.394 | 4.434 | 421 | +0.12(+2.78%) |
Apr 02, 2019 | 4.562 | 4.562 | 4.235 | 4.315 | 1,600 | -0.11(-2.53%) |
Apr 01, 2019 | 4.235 | 4.426 | 4.235 | 4.426 | 759 | +0.33(+7.99%) |
Mar 29, 2019 | 4.227 | 4.235 | 4.067 | 4.099 | 27,909 | +0.00(+0.02%) |
Mar 28, 2019 | 4.235 | 4.235 | 4.055 | 4.098 | 19,934 | -0.07(-1.65%) |
Mar 27, 2019 | 4.144 | 4.331 | 4.123 | 4.167 | 31,435 | -0.07(-1.60%) |
Mar 26, 2019 | 4.482 | 4.629 | 4.226 | 4.235 | 7,773 | -0.13(-3.06%) |
Mar 25, 2019 | 4.251 | 4.396 | 4.243 | 4.368 | 4,299 | -0.19(-4.12%) |
Mar 22, 2019 | 4.259 | 4.556 | 4.219 | 4.556 | 5,632 | -0.04(-0.84%) |
Mar 21, 2019 | 4.714 | 4.786 | 4.530 | 4.594 | 7,396 | +0.00(+0.00%) |
Mar 20, 2019 | 4.275 | 4.666 | 4.275 | 4.594 | 14,339 | +0.40(+9.43%) |
Mar 19, 2019 | 4.145 | 4.216 | 4.145 | 4.198 | 2,091 | +0.03(+0.66%) |
Mar 18, 2019 | 4.267 | 4.275 | 4.143 | 4.171 | 4,802 | -0.06(-1.34%) |
Mar 15, 2019 | 4.155 | 4.266 | 4.123 | 4.227 | 4,380 | -0.06(-1.29%) |
Mar 14, 2019 | 4.436 | 4.490 | 4.275 | 4.283 | 6,603 | -0.22(-4.86%) |
Mar 13, 2019 | 4.075 | 4.522 | 4.075 | 4.502 | 28,739 | +0.40(+9.85%) |
Mar 12, 2019 | 4.219 | 4.383 | 4.098 | 4.098 | 5,946 | -0.18(-4.31%) |
Mar 11, 2019 | 4.259 | 4.315 | 4.115 | 4.283 | 8,016 | +0.13(+3.08%) |
Mar 08, 2019 | 4.163 | 4.219 | 4.043 | 4.155 | 17,271 | -0.04(-0.95%) |
Mar 07, 2019 | 4.430 | 4.430 | 4.195 | 4.195 | 2,450 | -0.10(-2.42%) |
Mar 06, 2019 | 4.418 | 4.634 | 3.851 | 4.299 | 17,299 | -0.28(-6.11%) |
Mar 05, 2019 | 4.754 | 4.795 | 4.403 | 4.578 | 5,917 | -0.02(-0.52%) |
Mar 04, 2019 | 4.914 | 4.914 | 4.594 | 4.602 | 11,267 | -0.05(-1.03%) |