Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.880 | 3.930 | 3.880 | 3.920 | 56,500 | +0.07(+1.82%) |
May 30, 2019 | 3.810 | 3.850 | 3.810 | 3.850 | 33,570 | +0.02(+0.52%) |
May 29, 2019 | 3.840 | 3.875 | 3.820 | 3.830 | 81,671 | +0.01(+0.21%) |
May 28, 2019 | 3.840 | 3.940 | 3.770 | 3.822 | 31,833 | +0.12(+3.30%) |
May 24, 2019 | 3.690 | 3.700 | 3.660 | 3.700 | 9,000 | +0.02(+0.54%) |
May 23, 2019 | 3.680 | 3.693 | 3.640 | 3.680 | 21,296 | +0.02(+0.55%) |
May 22, 2019 | 3.750 | 3.750 | 3.660 | 3.660 | 64,815 | -0.12(-3.07%) |
May 21, 2019 | 3.810 | 3.840 | 3.768 | 3.776 | 51,737 | -0.03(-0.89%) |
May 20, 2019 | 3.845 | 3.850 | 3.780 | 3.810 | 22,052 | -0.07(-1.80%) |
May 17, 2019 | 3.910 | 3.930 | 3.880 | 3.880 | 17,200 | -0.06(-1.42%) |
May 16, 2019 | 3.970 | 3.985 | 3.936 | 3.936 | 24,075 | -0.04(-0.91%) |
May 15, 2019 | 3.900 | 3.972 | 3.900 | 3.972 | 80,303 | +0.02(+0.56%) |
May 14, 2019 | 4.030 | 4.030 | 3.940 | 3.950 | 20,925 | -0.03(-0.75%) |
May 13, 2019 | 4.040 | 4.050 | 3.930 | 3.980 | 23,469 | -0.07(-1.73%) |
May 10, 2019 | 3.990 | 4.100 | 3.990 | 4.050 | 30,900 | +0.11(+2.79%) |
May 09, 2019 | 4.060 | 4.060 | 3.940 | 3.940 | 46,096 | -0.15(-3.76%) |
May 08, 2019 | 4.100 | 4.109 | 4.090 | 4.094 | 13,109 | -0.03(-0.73%) |
May 07, 2019 | 4.150 | 4.195 | 4.110 | 4.124 | 24,067 | -0.01(-0.27%) |
May 06, 2019 | 4.090 | 4.150 | 4.090 | 4.135 | 10,669 | +0.04(+1.10%) |
May 03, 2019 | 4.010 | 4.100 | 4.010 | 4.090 | 33,200 | +0.14(+3.54%) |
May 02, 2019 | 3.940 | 3.960 | 3.930 | 3.950 | 218,951 | -0.01(-0.25%) |
May 01, 2019 | 3.960 | 3.980 | 3.950 | 3.960 | 24,014 | +0.00(+0.00%) |
Apr 30, 2019 | 4.135 | 4.140 | 3.950 | 3.960 | 106,616 | -0.29(-6.82%) |
Apr 29, 2019 | 4.360 | 4.370 | 4.200 | 4.250 | 67,749 | -0.17(-3.85%) |
Apr 26, 2019 | 4.426 | 4.450 | 4.400 | 4.420 | 21,300 | +0.01(+0.14%) |
Apr 25, 2019 | 4.370 | 4.444 | 4.370 | 4.414 | 10,777 | +0.04(+0.89%) |
Apr 24, 2019 | 4.380 | 4.380 | 4.330 | 4.375 | 27,051 | +0.04(+0.81%) |
Apr 23, 2019 | 4.360 | 4.370 | 4.340 | 4.340 | 16,963 | -0.02(-0.46%) |
Apr 22, 2019 | 4.400 | 4.400 | 4.360 | 4.360 | 5,856 | -0.11(-2.46%) |
Apr 18, 2019 | 4.490 | 4.490 | 4.410 | 4.470 | 17,200 | -0.03(-0.67%) |
Apr 17, 2019 | 4.470 | 4.500 | 4.358 | 4.500 | 12,312 | +0.01(+0.33%) |
Apr 16, 2019 | 4.440 | 4.498 | 4.420 | 4.485 | 15,509 | +0.04(+0.97%) |
Apr 15, 2019 | 4.480 | 4.480 | 4.410 | 4.442 | 25,269 | -0.07(-1.51%) |
Apr 12, 2019 | 4.500 | 4.525 | 4.440 | 4.510 | 17,800 | +0.07(+1.58%) |
Apr 11, 2019 | 4.540 | 4.550 | 4.440 | 4.440 | 54,735 | -0.11(-2.42%) |
Apr 10, 2019 | 4.540 | 4.570 | 4.490 | 4.550 | 36,796 | -0.09(-1.94%) |
Apr 09, 2019 | 4.570 | 4.650 | 4.560 | 4.640 | 59,200 | +0.05(+1.09%) |
Apr 08, 2019 | 4.570 | 4.600 | 4.550 | 4.590 | 64,912 | +0.09(+2.00%) |
Apr 05, 2019 | 4.410 | 4.500 | 4.410 | 4.500 | 35,700 | +0.11(+2.51%) |
Apr 04, 2019 | 4.310 | 4.410 | 4.305 | 4.390 | 69,194 | +0.11(+2.57%) |
Apr 03, 2019 | 4.290 | 4.310 | 4.280 | 4.280 | 48,923 | +0.16(+3.76%) |
Apr 02, 2019 | 4.190 | 4.190 | 4.090 | 4.125 | 23,200 | -0.05(-1.32%) |
Apr 01, 2019 | 4.112 | 4.190 | 4.090 | 4.180 | 35,904 | -0.04(-0.95%) |
Mar 29, 2019 | 4.190 | 4.220 | 4.160 | 4.220 | 104,700 | +0.24(+6.03%) |
Mar 28, 2019 | 4.260 | 4.260 | 3.970 | 3.980 | 172,836 | -0.43(-9.75%) |
Mar 27, 2019 | 4.500 | 4.535 | 4.340 | 4.410 | 82,610 | -0.03(-0.68%) |
Mar 26, 2019 | 4.440 | 4.455 | 4.410 | 4.440 | 36,860 | +0.10(+2.30%) |
Mar 25, 2019 | 4.360 | 4.410 | 4.340 | 4.340 | 120,598 | -0.23(-5.03%) |
Mar 22, 2019 | 4.660 | 4.670 | 4.560 | 4.570 | 59,600 | -0.15(-3.18%) |
Mar 21, 2019 | 4.740 | 4.750 | 4.640 | 4.720 | 78,156 | -0.01(-0.21%) |
Mar 20, 2019 | 4.730 | 4.750 | 4.615 | 4.730 | 57,866 | +0.07(+1.50%) |
Mar 19, 2019 | 4.600 | 4.690 | 4.580 | 4.660 | 136,291 | +0.17(+3.79%) |
Mar 18, 2019 | 4.470 | 4.570 | 4.460 | 4.490 | 59,613 | +0.07(+1.58%) |
Mar 15, 2019 | 4.400 | 4.450 | 4.390 | 4.420 | 76,200 | +0.13(+3.15%) |
Mar 14, 2019 | 4.290 | 4.350 | 4.265 | 4.285 | 270,378 | +0.15(+3.50%) |
Mar 13, 2019 | 4.150 | 4.200 | 4.110 | 4.140 | 17,605 | +0.06(+1.47%) |
Mar 12, 2019 | 4.110 | 4.140 | 4.030 | 4.080 | 18,477 | -0.10(-2.39%) |
Mar 11, 2019 | 4.110 | 4.180 | 4.100 | 4.180 | 23,673 | +0.14(+3.57%) |
Mar 08, 2019 | 4.040 | 4.070 | 4.010 | 4.036 | 83,900 | -0.01(-0.35%) |
Mar 07, 2019 | 4.074 | 4.076 | 4.050 | 4.050 | 32,798 | -0.02(-0.49%) |
Mar 06, 2019 | 4.160 | 4.180 | 4.070 | 4.070 | 58,385 | +0.00(+0.00%) |
Mar 05, 2019 | 4.105 | 4.105 | 4.050 | 4.070 | 57,327 | +0.07(+1.75%) |
Mar 04, 2019 | 4.100 | 4.130 | 3.990 | 4.000 | 122,086 | -0.01(-0.25%) |