Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.870 | 2.950 | 2.820 | 2.940 | 199,900 | +0.02(+0.68%) |
May 30, 2019 | 2.900 | 2.950 | 2.860 | 2.920 | 119,760 | +0.06(+2.10%) |
May 29, 2019 | 2.920 | 2.950 | 2.810 | 2.860 | 163,928 | -0.09(-3.05%) |
May 28, 2019 | 2.740 | 3.000 | 2.730 | 2.950 | 314,566 | +0.22(+8.06%) |
May 24, 2019 | 2.730 | 2.810 | 2.700 | 2.730 | 217,900 | -0.03(-1.09%) |
May 23, 2019 | 2.820 | 2.940 | 2.740 | 2.760 | 546,380 | -0.04(-1.43%) |
May 22, 2019 | 2.700 | 3.080 | 2.690 | 2.800 | 1,586,833 | +0.12(+4.48%) |
May 21, 2019 | 2.790 | 2.890 | 2.640 | 2.680 | 586,574 | -0.11(-4.11%) |
May 20, 2019 | 3.000 | 3.000 | 2.710 | 2.795 | 551,094 | -0.21(-7.14%) |
May 17, 2019 | 3.060 | 3.065 | 2.920 | 3.010 | 605,200 | -0.05(-1.63%) |
May 16, 2019 | 3.120 | 3.210 | 2.930 | 3.060 | 605,865 | -0.06(-1.92%) |
May 15, 2019 | 3.150 | 3.374 | 2.880 | 3.120 | 659,170 | -0.17(-5.17%) |
May 14, 2019 | 3.340 | 3.350 | 3.050 | 3.290 | 327,470 | +0.00(+0.00%) |
May 13, 2019 | 3.400 | 3.450 | 3.250 | 3.290 | 331,133 | -0.19(-5.46%) |
May 10, 2019 | 3.500 | 3.600 | 3.350 | 3.480 | 325,600 | -0.06(-1.69%) |
May 09, 2019 | 3.360 | 3.550 | 3.350 | 3.540 | 191,946 | +0.12(+3.51%) |
May 08, 2019 | 3.440 | 3.500 | 3.375 | 3.420 | 361,779 | -0.07(-2.01%) |
May 07, 2019 | 3.500 | 3.590 | 3.430 | 3.490 | 425,437 | -0.06(-1.69%) |
May 06, 2019 | 3.590 | 3.640 | 3.410 | 3.550 | 366,595 | -0.09(-2.47%) |
May 03, 2019 | 3.690 | 3.818 | 3.640 | 3.640 | 341,800 | -0.05(-1.36%) |
May 02, 2019 | 3.760 | 3.770 | 3.630 | 3.690 | 206,151 | -0.07(-1.86%) |
May 01, 2019 | 3.790 | 3.810 | 3.690 | 3.760 | 245,292 | -0.04(-1.05%) |
Apr 30, 2019 | 3.920 | 3.950 | 3.790 | 3.800 | 284,221 | -0.15(-3.80%) |
Apr 29, 2019 | 3.950 | 3.950 | 3.800 | 3.950 | 428,817 | +0.03(+0.77%) |
Apr 26, 2019 | 3.790 | 3.950 | 3.710 | 3.920 | 322,900 | +0.03(+0.77%) |
Apr 25, 2019 | 3.900 | 4.020 | 3.720 | 3.890 | 540,414 | -0.07(-1.77%) |
Apr 24, 2019 | 4.000 | 4.150 | 3.880 | 3.960 | 1,251,008 | -0.01(-0.25%) |
Apr 23, 2019 | 3.850 | 4.010 | 3.770 | 3.970 | 1,967,024 | +0.31(+8.47%) |
Apr 22, 2019 | 3.610 | 3.690 | 3.490 | 3.660 | 814,118 | +0.26(+7.65%) |
Apr 18, 2019 | 3.480 | 3.530 | 3.360 | 3.400 | 770,400 | -0.09(-2.58%) |
Apr 17, 2019 | 3.360 | 3.640 | 3.310 | 3.490 | 1,231,818 | +0.22(+6.73%) |
Apr 16, 2019 | 3.360 | 3.440 | 3.210 | 3.270 | 552,139 | -0.05(-1.51%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.270 | 3.320 | 459,207 | -0.10(-2.92%) |
Apr 12, 2019 | 3.500 | 3.570 | 3.330 | 3.420 | 567,600 | -0.06(-1.72%) |
Apr 11, 2019 | 3.710 | 3.710 | 3.480 | 3.480 | 590,392 | -0.23(-6.20%) |
Apr 10, 2019 | 3.750 | 3.800 | 3.680 | 3.710 | 651,694 | +0.04(+1.09%) |
Apr 09, 2019 | 3.780 | 3.930 | 3.630 | 3.670 | 4,553,911 | -1.34(-26.75%) |
Apr 08, 2019 | 5.090 | 5.460 | 4.750 | 5.010 | 1,573,788 | -0.08(-1.57%) |
Apr 05, 2019 | 4.750 | 5.170 | 4.730 | 5.090 | 658,600 | +0.31(+6.49%) |
Apr 04, 2019 | 4.740 | 4.890 | 4.740 | 4.780 | 249,733 | +0.05(+1.06%) |
Apr 03, 2019 | 4.800 | 4.890 | 4.650 | 4.730 | 374,365 | -0.08(-1.66%) |
Apr 02, 2019 | 4.750 | 4.930 | 4.650 | 4.810 | 359,281 | +0.07(+1.48%) |
Apr 01, 2019 | 4.760 | 4.940 | 4.700 | 4.740 | 287,587 | -0.03(-0.63%) |
Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |