Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.729 | 3.740 | 3.706 | 3.706 | 101,450 | -0.05(-1.40%) |
May 30, 2019 | 3.770 | 3.776 | 3.741 | 3.758 | 60,798 | +0.01(+0.16%) |
May 29, 2019 | 3.782 | 3.805 | 3.741 | 3.753 | 110,769 | -0.04(-1.08%) |
May 28, 2019 | 3.817 | 3.834 | 3.788 | 3.794 | 66,007 | -0.03(-0.76%) |
May 24, 2019 | 3.846 | 3.846 | 3.805 | 3.823 | 55,601 | +0.01(+0.15%) |
May 23, 2019 | 3.846 | 3.864 | 3.811 | 3.817 | 72,438 | -0.05(-1.21%) |
May 22, 2019 | 3.893 | 3.922 | 3.864 | 3.864 | 208,649 | -0.05(-1.20%) |
May 21, 2019 | 3.893 | 3.916 | 3.893 | 3.910 | 82,532 | +0.02(+0.45%) |
May 20, 2019 | 3.893 | 3.905 | 3.874 | 3.893 | 82,339 | -0.01(-0.30%) |
May 17, 2019 | 3.910 | 3.922 | 3.893 | 3.905 | 96,318 | -0.02(-0.60%) |
May 16, 2019 | 3.910 | 3.946 | 3.910 | 3.928 | 83,134 | +0.03(+0.75%) |
May 15, 2019 | 3.887 | 3.905 | 3.864 | 3.899 | 79,143 | +0.01(+0.15%) |
May 14, 2019 | 3.870 | 3.922 | 3.864 | 3.893 | 113,831 | +0.05(+1.37%) |
May 13, 2019 | 3.852 | 3.879 | 3.834 | 3.840 | 151,348 | -0.07(-1.79%) |
May 10, 2019 | 3.875 | 3.928 | 3.864 | 3.910 | 186,135 | +0.01(+0.30%) |
May 09, 2019 | 3.905 | 3.905 | 3.852 | 3.899 | 185,227 | -0.01(-0.25%) |
May 08, 2019 | 3.928 | 3.928 | 3.899 | 3.909 | 106,239 | +0.00(+0.11%) |
May 07, 2019 | 3.963 | 3.963 | 3.893 | 3.905 | 116,333 | -0.06(-1.48%) |
May 06, 2019 | 3.946 | 3.963 | 3.934 | 3.963 | 126,863 | -0.02(-0.44%) |
May 03, 2019 | 3.975 | 4.004 | 3.969 | 3.981 | 94,778 | +0.04(+0.89%) |
May 02, 2019 | 3.975 | 3.981 | 3.943 | 3.946 | 126,421 | -0.02(-0.59%) |
May 01, 2019 | 3.998 | 3.998 | 3.959 | 3.969 | 114,110 | -0.01(-0.29%) |
Apr 30, 2019 | 3.992 | 3.998 | 3.970 | 3.981 | 75,083 | -0.01(-0.15%) |
Apr 29, 2019 | 3.975 | 3.986 | 3.963 | 3.986 | 71,487 | +0.02(+0.44%) |
Apr 26, 2019 | 3.957 | 3.975 | 3.957 | 3.969 | 56,285 | +0.00(+0.00%) |
Apr 25, 2019 | 3.998 | 3.998 | 3.957 | 3.969 | 119,573 | -0.02(-0.59%) |
Apr 24, 2019 | 3.998 | 3.998 | 3.975 | 3.992 | 58,447 | -0.01(-0.15%) |
Apr 23, 2019 | 3.981 | 3.998 | 3.981 | 3.998 | 71,817 | +0.02(+0.44%) |
Apr 22, 2019 | 3.981 | 3.986 | 3.960 | 3.981 | 96,027 | +0.00(+0.00%) |
Apr 18, 2019 | 3.998 | 3.998 | 3.981 | 3.981 | 57,311 | -0.02(-0.44%) |
Apr 17, 2019 | 3.986 | 3.998 | 3.986 | 3.998 | 82,435 | +0.02(+0.44%) |
Apr 16, 2019 | 3.986 | 3.986 | 3.975 | 3.981 | 69,511 | +0.00(+0.00%) |
Apr 15, 2019 | 3.963 | 3.986 | 3.963 | 3.981 | 70,717 | +0.03(+0.74%) |
Apr 12, 2019 | 3.986 | 3.986 | 3.951 | 3.951 | 117,532 | -0.01(-0.29%) |
Apr 11, 2019 | 3.957 | 3.992 | 3.957 | 3.963 | 112,064 | +0.01(+0.15%) |
Apr 10, 2019 | 3.951 | 3.975 | 3.946 | 3.957 | 142,636 | +0.02(+0.44%) |
Apr 09, 2019 | 3.940 | 3.975 | 3.940 | 3.940 | 118,461 | +0.01(+0.15%) |
Apr 08, 2019 | 3.957 | 3.975 | 3.870 | 3.934 | 309,359 | -0.01(-0.15%) |
Apr 05, 2019 | 3.969 | 3.975 | 3.940 | 3.940 | 198,624 | -0.01(-0.15%) |
Apr 04, 2019 | 3.963 | 3.975 | 3.946 | 3.946 | 146,258 | -0.01(-0.30%) |
Apr 03, 2019 | 3.975 | 3.975 | 3.946 | 3.957 | 173,862 | -0.02(-0.44%) |
Apr 02, 2019 | 3.992 | 3.995 | 3.969 | 3.975 | 94,942 | -0.01(-0.15%) |
Apr 01, 2019 | 4.010 | 4.016 | 3.951 | 3.981 | 260,307 | -0.01(-0.29%) |
Mar 29, 2019 | 3.963 | 3.992 | 3.946 | 3.992 | 309,484 | +0.06(+1.49%) |
Mar 28, 2019 | 3.928 | 3.934 | 3.910 | 3.934 | 84,580 | +0.01(+0.30%) |
Mar 27, 2019 | 3.928 | 3.928 | 3.905 | 3.922 | 89,221 | +0.02(+0.45%) |
Mar 26, 2019 | 3.916 | 3.922 | 3.881 | 3.905 | 90,279 | +0.01(+0.15%) |
Mar 25, 2019 | 3.916 | 3.922 | 3.887 | 3.899 | 71,857 | -0.02(-0.45%) |
Mar 22, 2019 | 3.975 | 3.975 | 3.910 | 3.916 | 145,760 | -0.06(-1.62%) |
Mar 21, 2019 | 3.946 | 3.981 | 3.928 | 3.981 | 230,234 | +0.05(+1.34%) |
Mar 20, 2019 | 3.969 | 3.969 | 3.922 | 3.928 | 108,133 | -0.03(-0.74%) |
Mar 19, 2019 | 3.975 | 3.975 | 3.946 | 3.957 | 115,546 | +0.01(+0.30%) |
Mar 18, 2019 | 3.940 | 3.963 | 3.940 | 3.946 | 106,880 | +0.01(+0.15%) |
Mar 15, 2019 | 3.934 | 3.951 | 3.934 | 3.940 | 122,664 | +0.00(+0.00%) |
Mar 14, 2019 | 3.940 | 3.951 | 3.934 | 3.940 | 148,314 | +0.02(+0.60%) |
Mar 13, 2019 | 3.911 | 3.933 | 3.905 | 3.916 | 242,887 | +0.01(+0.15%) |
Mar 12, 2019 | 3.922 | 3.933 | 3.898 | 3.911 | 201,388 | +0.01(+0.29%) |
Mar 11, 2019 | 3.905 | 3.939 | 3.888 | 3.899 | 198,210 | +0.03(+0.74%) |
Mar 08, 2019 | 3.871 | 3.888 | 3.848 | 3.871 | 281,609 | -0.02(-0.44%) |
Mar 07, 2019 | 3.911 | 3.911 | 3.871 | 3.888 | 254,790 | -0.02(-0.58%) |
Mar 06, 2019 | 3.945 | 3.945 | 3.908 | 3.911 | 194,057 | -0.03(-0.87%) |
Mar 05, 2019 | 3.928 | 3.950 | 3.928 | 3.945 | 134,173 | +0.02(+0.58%) |
Mar 04, 2019 | 3.968 | 3.968 | 3.916 | 3.922 | 138,730 | -0.02(-0.58%) |