Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 3.580 | 3.490 | 3.580 | 130,000 | -0.05(-1.38%) |
May 30, 2019 | 3.640 | 3.640 | 3.600 | 3.630 | 78,522 | +0.04(+1.11%) |
May 29, 2019 | 3.590 | 3.620 | 3.520 | 3.590 | 181,506 | -0.06(-1.64%) |
May 28, 2019 | 3.730 | 3.730 | 3.650 | 3.650 | 77,002 | -0.15(-3.95%) |
May 24, 2019 | 3.780 | 3.830 | 3.750 | 3.800 | 84,600 | +0.01(+0.40%) |
May 23, 2019 | 3.820 | 3.840 | 3.750 | 3.785 | 51,296 | -0.17(-4.42%) |
May 22, 2019 | 3.970 | 3.990 | 3.940 | 3.960 | 38,030 | -0.12(-2.94%) |
May 21, 2019 | 4.100 | 4.130 | 4.070 | 4.080 | 96,821 | +0.23(+5.97%) |
May 20, 2019 | 3.870 | 3.890 | 3.825 | 3.850 | 45,375 | -0.02(-0.52%) |
May 17, 2019 | 3.908 | 3.940 | 3.820 | 3.870 | 100,700 | -0.04(-1.02%) |
May 16, 2019 | 3.900 | 3.940 | 3.895 | 3.910 | 68,329 | +0.15(+3.99%) |
May 15, 2019 | 3.671 | 3.770 | 3.670 | 3.760 | 126,673 | -0.01(-0.27%) |
May 14, 2019 | 3.760 | 3.800 | 3.740 | 3.770 | 140,904 | +0.05(+1.34%) |
May 13, 2019 | 3.680 | 3.750 | 3.680 | 3.720 | 100,772 | -0.17(-4.37%) |
May 10, 2019 | 3.860 | 3.910 | 3.820 | 3.890 | 61,900 | +0.08(+2.10%) |
May 09, 2019 | 3.840 | 3.840 | 3.785 | 3.810 | 109,507 | -0.05(-1.30%) |
May 08, 2019 | 3.850 | 3.900 | 3.770 | 3.860 | 313,468 | -0.15(-3.74%) |
May 07, 2019 | 4.060 | 4.060 | 3.960 | 4.010 | 73,515 | -0.11(-2.67%) |
May 06, 2019 | 4.080 | 4.120 | 4.020 | 4.120 | 119,426 | -0.12(-2.94%) |
May 03, 2019 | 4.190 | 4.250 | 4.190 | 4.245 | 146,800 | -0.04(-0.82%) |
May 02, 2019 | 4.170 | 4.280 | 4.120 | 4.280 | 37,428 | -0.11(-2.51%) |
May 01, 2019 | 4.380 | 4.390 | 4.280 | 4.390 | 36,819 | +0.04(+0.92%) |
Apr 30, 2019 | 4.322 | 4.370 | 4.320 | 4.350 | 49,174 | -0.09(-2.03%) |
Apr 29, 2019 | 4.370 | 4.470 | 4.340 | 4.440 | 73,686 | -0.04(-0.89%) |
Apr 26, 2019 | 4.500 | 4.500 | 4.470 | 4.480 | 395,900 | -0.01(-0.22%) |
Apr 25, 2019 | 4.420 | 4.490 | 4.420 | 4.490 | 660,981 | +0.04(+1.01%) |
Apr 24, 2019 | 4.450 | 4.480 | 4.420 | 4.445 | 44,921 | -0.13(-2.95%) |
Apr 23, 2019 | 4.560 | 4.590 | 4.550 | 4.580 | 26,319 | +0.00(+0.11%) |
Apr 22, 2019 | 4.480 | 4.600 | 4.480 | 4.575 | 28,643 | +0.02(+0.44%) |
Apr 18, 2019 | 4.515 | 4.590 | 4.515 | 4.555 | 115,800 | +0.02(+0.55%) |
Apr 17, 2019 | 4.580 | 4.600 | 4.510 | 4.530 | 44,222 | -0.05(-1.09%) |
Apr 16, 2019 | 4.590 | 4.650 | 4.550 | 4.580 | 36,183 | +0.03(+0.55%) |
Apr 15, 2019 | 4.530 | 4.581 | 4.520 | 4.555 | 51,160 | +0.15(+3.41%) |
Apr 12, 2019 | 4.420 | 4.470 | 4.390 | 4.405 | 21,400 | +0.04(+1.03%) |
Apr 11, 2019 | 4.400 | 4.400 | 4.350 | 4.360 | 38,779 | -0.08(-1.80%) |
Apr 10, 2019 | 4.430 | 4.460 | 4.395 | 4.440 | 24,653 | +0.09(+2.07%) |
Apr 09, 2019 | 4.310 | 4.390 | 4.310 | 4.350 | 148,418 | -0.08(-1.69%) |
Apr 08, 2019 | 4.450 | 4.450 | 4.370 | 4.425 | 146,214 | +0.01(+0.34%) |
Apr 05, 2019 | 4.400 | 4.410 | 4.340 | 4.410 | 164,800 | +0.12(+2.68%) |
Apr 04, 2019 | 4.260 | 4.320 | 4.260 | 4.295 | 35,745 | -0.03(-0.58%) |
Apr 03, 2019 | 4.325 | 4.355 | 4.300 | 4.320 | 66,203 | -0.02(-0.46%) |
Apr 02, 2019 | 4.300 | 4.360 | 4.280 | 4.340 | 125,614 | +0.07(+1.64%) |
Apr 01, 2019 | 4.180 | 4.280 | 4.180 | 4.270 | 47,564 | +0.17(+4.27%) |
Mar 29, 2019 | 4.070 | 4.140 | 4.060 | 4.095 | 83,700 | +0.02(+0.49%) |
Mar 28, 2019 | 4.010 | 4.090 | 4.010 | 4.075 | 160,570 | +0.04(+1.12%) |
Mar 27, 2019 | 4.060 | 4.080 | 4.000 | 4.030 | 43,641 | -0.04(-0.98%) |
Mar 26, 2019 | 3.980 | 4.070 | 3.940 | 4.070 | 104,872 | +0.05(+1.24%) |
Mar 25, 2019 | 4.000 | 4.030 | 3.990 | 4.020 | 21,868 | -0.07(-1.71%) |
Mar 22, 2019 | 4.140 | 4.150 | 4.030 | 4.090 | 23,900 | -0.16(-3.65%) |
Mar 21, 2019 | 4.250 | 4.250 | 4.210 | 4.245 | 52,690 | +0.02(+0.47%) |
Mar 20, 2019 | 4.210 | 4.250 | 4.180 | 4.225 | 46,818 | +0.11(+2.67%) |
Mar 19, 2019 | 4.170 | 4.180 | 4.080 | 4.115 | 51,099 | -0.06(-1.44%) |
Mar 18, 2019 | 4.150 | 4.180 | 4.150 | 4.175 | 30,764 | +0.08(+2.08%) |
Mar 15, 2019 | 4.105 | 4.110 | 4.060 | 4.090 | 71,300 | +0.07(+1.74%) |
Mar 14, 2019 | 4.040 | 4.050 | 3.990 | 4.020 | 28,092 | -0.01(-0.12%) |
Mar 13, 2019 | 4.000 | 4.080 | 3.970 | 4.025 | 28,193 | +0.13(+3.21%) |
Mar 12, 2019 | 3.920 | 3.980 | 3.870 | 3.900 | 104,011 | +0.03(+0.78%) |
Mar 11, 2019 | 3.780 | 3.930 | 3.780 | 3.870 | 45,787 | +0.04(+0.91%) |
Mar 08, 2019 | 3.820 | 3.888 | 3.800 | 3.835 | 45,200 | -0.10(-2.54%) |
Mar 07, 2019 | 3.990 | 4.020 | 3.910 | 3.935 | 76,654 | -0.06(-1.50%) |
Mar 06, 2019 | 4.020 | 4.030 | 3.967 | 3.995 | 141,272 | +0.00(+0.00%) |
Mar 05, 2019 | 4.000 | 4.050 | 3.970 | 3.995 | 31,605 | +0.00(+0.00%) |
Mar 04, 2019 | 3.990 | 4.014 | 3.950 | 3.995 | 78,379 | -0.05(-1.24%) |