Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.620 | 4.655 | 4.590 | 4.630 | 216,600 | -0.02(-0.43%) |
May 30, 2019 | 4.680 | 4.730 | 4.630 | 4.650 | 427,349 | -0.03(-0.64%) |
May 29, 2019 | 4.710 | 4.710 | 4.620 | 4.680 | 432,781 | -0.04(-0.85%) |
May 28, 2019 | 4.760 | 4.790 | 4.710 | 4.720 | 296,273 | -0.04(-0.84%) |
May 24, 2019 | 4.820 | 4.820 | 4.710 | 4.760 | 231,400 | -0.04(-0.83%) |
May 23, 2019 | 4.790 | 4.830 | 4.740 | 4.800 | 460,727 | -0.01(-0.21%) |
May 22, 2019 | 4.850 | 4.860 | 4.735 | 4.810 | 409,980 | -0.05(-1.03%) |
May 21, 2019 | 4.870 | 4.900 | 4.830 | 4.860 | 346,724 | +0.01(+0.21%) |
May 20, 2019 | 4.810 | 4.900 | 4.810 | 4.850 | 407,295 | -0.03(-0.61%) |
May 17, 2019 | 4.740 | 4.940 | 4.740 | 4.880 | 454,100 | +0.02(+0.41%) |
May 16, 2019 | 4.860 | 4.950 | 4.860 | 4.860 | 1,363,527 | +0.01(+0.21%) |
May 15, 2019 | 4.770 | 4.870 | 4.720 | 4.850 | 422,168 | +0.04(+0.83%) |
May 14, 2019 | 4.800 | 4.880 | 4.760 | 4.810 | 348,251 | +0.05(+1.05%) |
May 13, 2019 | 4.840 | 4.850 | 4.710 | 4.760 | 342,942 | -0.15(-3.05%) |
May 10, 2019 | 4.840 | 4.935 | 4.800 | 4.910 | 1,045,600 | +0.04(+0.82%) |
May 09, 2019 | 4.690 | 5.035 | 4.680 | 4.870 | 2,154,902 | +0.22(+4.73%) |
May 08, 2019 | 4.660 | 4.680 | 4.610 | 4.650 | 456,517 | -0.01(-0.21%) |
May 07, 2019 | 4.710 | 4.750 | 4.590 | 4.660 | 1,603,619 | -0.08(-1.69%) |
May 06, 2019 | 4.700 | 4.750 | 4.691 | 4.740 | 496,730 | -0.01(-0.21%) |
May 03, 2019 | 4.690 | 4.760 | 4.650 | 4.750 | 1,472,100 | +0.11(+2.37%) |
May 02, 2019 | 4.680 | 4.683 | 4.545 | 4.640 | 1,211,621 | -0.05(-1.07%) |
May 01, 2019 | 4.700 | 4.715 | 4.670 | 4.690 | 2,306,695 | -0.01(-0.21%) |
Apr 30, 2019 | 4.740 | 4.790 | 4.670 | 4.700 | 2,413,251 | -0.06(-1.26%) |
Apr 29, 2019 | 4.750 | 4.830 | 4.730 | 4.760 | 5,171,561 | -0.03(-0.63%) |
Apr 26, 2019 | 4.670 | 4.820 | 4.630 | 4.790 | 22,625,100 | +1.36(+39.65%) |
Apr 25, 2019 | 3.430 | 3.480 | 3.390 | 3.430 | 148,808 | +0.02(+0.59%) |
Apr 24, 2019 | 3.450 | 3.530 | 3.400 | 3.410 | 163,575 | -0.05(-1.45%) |
Apr 23, 2019 | 3.400 | 3.520 | 3.370 | 3.460 | 238,198 | +0.09(+2.67%) |
Apr 22, 2019 | 3.490 | 3.580 | 3.350 | 3.370 | 227,050 | -0.13(-3.71%) |
Apr 18, 2019 | 3.520 | 3.570 | 3.430 | 3.500 | 181,800 | -0.03(-0.85%) |
Apr 17, 2019 | 3.700 | 3.710 | 3.480 | 3.530 | 172,146 | -0.12(-3.29%) |
Apr 16, 2019 | 3.520 | 3.740 | 3.520 | 3.650 | 205,931 | +0.05(+1.39%) |
Apr 15, 2019 | 3.860 | 3.860 | 3.560 | 3.600 | 259,608 | -0.28(-7.22%) |
Apr 12, 2019 | 3.810 | 3.910 | 3.780 | 3.880 | 283,300 | +0.06(+1.57%) |
Apr 11, 2019 | 3.880 | 3.891 | 3.810 | 3.820 | 394,993 | -0.06(-1.55%) |
Apr 10, 2019 | 3.790 | 3.950 | 3.790 | 3.880 | 354,066 | +0.07(+1.84%) |
Apr 09, 2019 | 3.820 | 3.880 | 3.750 | 3.810 | 318,699 | -0.03(-0.78%) |
Apr 08, 2019 | 4.000 | 4.050 | 3.700 | 3.840 | 378,816 | -0.09(-2.29%) |
Apr 05, 2019 | 3.580 | 4.074 | 3.580 | 3.930 | 661,800 | +0.34(+9.47%) |
Apr 04, 2019 | 3.580 | 3.680 | 3.550 | 3.590 | 144,808 | +0.01(+0.28%) |
Apr 03, 2019 | 3.600 | 3.710 | 3.535 | 3.580 | 224,075 | -0.06(-1.65%) |
Apr 02, 2019 | 3.580 | 3.690 | 3.560 | 3.640 | 118,020 | +0.09(+2.54%) |
Apr 01, 2019 | 3.630 | 3.690 | 3.540 | 3.550 | 290,475 | -0.05(-1.39%) |
Mar 29, 2019 | 3.610 | 3.710 | 3.550 | 3.600 | 249,900 | -0.02(-0.55%) |
Mar 28, 2019 | 3.680 | 3.760 | 3.610 | 3.620 | 120,725 | -0.06(-1.63%) |
Mar 27, 2019 | 3.710 | 3.740 | 3.630 | 3.680 | 176,235 | -0.05(-1.34%) |
Mar 26, 2019 | 3.710 | 3.750 | 3.620 | 3.730 | 180,506 | +0.02(+0.54%) |
Mar 25, 2019 | 3.670 | 3.760 | 3.610 | 3.710 | 245,946 | +0.04(+1.09%) |
Mar 22, 2019 | 3.830 | 3.890 | 3.660 | 3.670 | 246,500 | -0.16(-4.18%) |
Mar 21, 2019 | 4.020 | 4.030 | 3.805 | 3.830 | 211,306 | -0.17(-4.25%) |
Mar 20, 2019 | 3.910 | 4.100 | 3.880 | 4.000 | 327,757 | +0.10(+2.56%) |
Mar 19, 2019 | 3.820 | 3.940 | 3.760 | 3.900 | 372,447 | +0.09(+2.36%) |
Mar 18, 2019 | 3.640 | 3.840 | 3.640 | 3.810 | 275,724 | +0.15(+4.10%) |
Mar 15, 2019 | 3.810 | 3.810 | 3.660 | 3.660 | 436,600 | -0.14(-3.68%) |
Mar 14, 2019 | 3.790 | 3.920 | 3.750 | 3.800 | 248,840 | -0.05(-1.30%) |
Mar 13, 2019 | 3.430 | 3.870 | 3.300 | 3.850 | 745,915 | +0.18(+4.90%) |
Mar 12, 2019 | 3.720 | 3.760 | 3.430 | 3.670 | 1,065,189 | -0.01(-0.27%) |
Mar 11, 2019 | 3.740 | 3.760 | 3.480 | 3.680 | 497,763 | -0.06(-1.60%) |
Mar 08, 2019 | 3.780 | 3.800 | 3.680 | 3.740 | 231,100 | -0.06(-1.58%) |
Mar 07, 2019 | 3.910 | 3.940 | 3.760 | 3.800 | 238,701 | -0.11(-2.81%) |
Mar 06, 2019 | 4.020 | 4.020 | 3.840 | 3.910 | 306,149 | -0.10(-2.49%) |
Mar 05, 2019 | 4.000 | 4.090 | 3.960 | 4.010 | 206,714 | -0.01(-0.25%) |
Mar 04, 2019 | 4.020 | 4.090 | 3.840 | 4.020 | 238,843 | -0.03(-0.74%) |