Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.550 | 4.708 | 4.250 | 4.390 | 169,000 | -0.11(-2.44%) |
May 30, 2019 | 3.980 | 4.700 | 3.980 | 4.500 | 381,006 | +0.50(+12.50%) |
May 29, 2019 | 3.950 | 4.200 | 3.840 | 4.000 | 351,594 | +0.02(+0.50%) |
May 28, 2019 | 3.810 | 3.980 | 3.800 | 3.980 | 54,678 | +0.18(+4.74%) |
May 24, 2019 | 3.770 | 3.840 | 3.725 | 3.800 | 60,200 | +0.04(+1.06%) |
May 23, 2019 | 3.770 | 3.810 | 3.600 | 3.760 | 55,603 | -0.04(-1.05%) |
May 22, 2019 | 3.890 | 3.890 | 3.770 | 3.800 | 30,019 | +0.00(+0.00%) |
May 21, 2019 | 3.850 | 4.000 | 3.800 | 3.800 | 112,470 | +0.00(+0.00%) |
May 20, 2019 | 3.860 | 3.940 | 3.800 | 3.800 | 103,590 | -0.10(-2.56%) |
May 17, 2019 | 3.420 | 3.971 | 3.420 | 3.900 | 97,700 | +0.35(+9.86%) |
May 16, 2019 | 3.468 | 3.610 | 3.373 | 3.550 | 55,196 | +0.03(+0.85%) |
May 15, 2019 | 3.240 | 3.710 | 3.205 | 3.520 | 58,195 | +0.27(+8.31%) |
May 14, 2019 | 3.150 | 3.340 | 3.043 | 3.250 | 45,469 | +0.10(+3.17%) |
May 13, 2019 | 3.200 | 3.210 | 3.015 | 3.150 | 19,780 | -0.07(-2.17%) |
May 10, 2019 | 3.110 | 3.270 | 3.020 | 3.220 | 100,400 | +0.26(+8.78%) |
May 09, 2019 | 3.400 | 3.580 | 2.910 | 2.960 | 324,012 | -1.12(-27.45%) |
May 08, 2019 | 4.000 | 4.130 | 3.910 | 4.080 | 47,519 | +0.06(+1.49%) |
May 07, 2019 | 4.010 | 4.050 | 3.946 | 4.020 | 14,604 | +0.06(+1.52%) |
May 06, 2019 | 3.910 | 4.050 | 3.900 | 3.960 | 27,263 | -0.02(-0.50%) |
May 03, 2019 | 3.840 | 4.120 | 3.658 | 3.980 | 53,200 | +0.18(+4.74%) |
May 02, 2019 | 3.770 | 3.850 | 3.500 | 3.800 | 22,667 | -0.05(-1.30%) |
May 01, 2019 | 3.940 | 4.050 | 3.678 | 3.850 | 70,461 | +0.00(+0.00%) |
Apr 30, 2019 | 4.100 | 4.247 | 3.700 | 3.850 | 111,747 | -0.20(-4.94%) |
Apr 29, 2019 | 3.840 | 4.350 | 3.770 | 4.050 | 318,487 | +0.30(+8.00%) |
Apr 26, 2019 | 3.450 | 3.891 | 3.435 | 3.750 | 89,700 | +0.33(+9.49%) |
Apr 25, 2019 | 3.400 | 3.450 | 3.350 | 3.425 | 33,561 | +0.06(+1.93%) |
Apr 24, 2019 | 3.350 | 3.450 | 3.250 | 3.360 | 71,158 | +0.01(+0.30%) |
Apr 23, 2019 | 3.210 | 3.350 | 3.086 | 3.350 | 81,277 | +0.23(+7.37%) |
Apr 22, 2019 | 3.190 | 3.267 | 2.890 | 3.120 | 59,150 | -0.02(-0.79%) |
Apr 18, 2019 | 3.180 | 3.350 | 3.010 | 3.145 | 84,100 | -0.00(-0.16%) |
Apr 17, 2019 | 2.890 | 3.200 | 2.890 | 3.150 | 180,223 | +0.25(+8.62%) |
Apr 16, 2019 | 2.890 | 2.980 | 2.850 | 2.900 | 29,785 | +0.07(+2.47%) |
Apr 15, 2019 | 2.790 | 3.000 | 2.790 | 2.830 | 34,158 | +0.08(+2.91%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.750 | 2.750 | 50,500 | -0.01(-0.36%) |
Apr 11, 2019 | 2.780 | 2.900 | 2.750 | 2.760 | 51,645 | -0.01(-0.36%) |
Apr 10, 2019 | 2.880 | 3.142 | 2.633 | 2.770 | 127,029 | -0.07(-2.49%) |
Apr 09, 2019 | 2.520 | 3.244 | 2.520 | 2.841 | 311,015 | +0.39(+15.95%) |
Apr 08, 2019 | 2.400 | 2.518 | 2.380 | 2.450 | 16,990 | +0.05(+2.08%) |
Apr 05, 2019 | 2.380 | 2.495 | 2.340 | 2.400 | 43,000 | +0.03(+1.27%) |
Apr 04, 2019 | 2.330 | 2.400 | 2.312 | 2.370 | 13,164 | +0.07(+3.04%) |
Apr 03, 2019 | 2.400 | 2.430 | 2.300 | 2.300 | 21,957 | -0.08(-3.36%) |
Apr 02, 2019 | 2.370 | 2.390 | 2.345 | 2.380 | 9,201 | +0.05(+2.15%) |
Apr 01, 2019 | 2.349 | 2.350 | 2.275 | 2.330 | 4,887 | +0.03(+1.30%) |
Mar 29, 2019 | 2.310 | 2.360 | 2.290 | 2.300 | 22,400 | +0.04(+1.77%) |
Mar 28, 2019 | 2.300 | 2.330 | 2.200 | 2.260 | 38,213 | -0.10(-4.24%) |
Mar 27, 2019 | 2.300 | 2.360 | 2.280 | 2.360 | 5,502 | +0.06(+2.61%) |
Mar 26, 2019 | 2.360 | 2.360 | 2.271 | 2.300 | 16,327 | +0.00(+0.00%) |
Mar 25, 2019 | 2.312 | 2.358 | 2.300 | 2.300 | 11,199 | -0.08(-3.54%) |
Mar 22, 2019 | 2.380 | 2.384 | 2.370 | 2.384 | 2,600 | +0.00(+0.18%) |
Mar 21, 2019 | 2.400 | 2.438 | 2.370 | 2.380 | 36,086 | -0.04(-1.65%) |
Mar 20, 2019 | 2.360 | 2.440 | 2.350 | 2.420 | 76,780 | +0.04(+1.68%) |
Mar 19, 2019 | 2.490 | 2.490 | 2.340 | 2.380 | 86,897 | -0.02(-0.83%) |
Mar 18, 2019 | 2.410 | 2.530 | 2.330 | 2.400 | 143,455 | +0.01(+0.42%) |
Mar 15, 2019 | 2.270 | 2.390 | 2.270 | 2.390 | 4,200 | +0.11(+4.82%) |
Mar 14, 2019 | 2.350 | 2.380 | 2.280 | 2.280 | 9,246 | -0.06(-2.56%) |
Mar 13, 2019 | 2.320 | 2.470 | 2.320 | 2.340 | 10,809 | +0.07(+3.08%) |
Mar 12, 2019 | 2.350 | 2.381 | 2.270 | 2.270 | 5,848 | -0.07(-2.99%) |
Mar 11, 2019 | 2.360 | 2.410 | 2.333 | 2.340 | 3,101 | -0.10(-4.10%) |
Mar 08, 2019 | 2.330 | 2.440 | 2.270 | 2.440 | 4,000 | +0.06(+2.52%) |
Mar 07, 2019 | 2.390 | 2.390 | 2.300 | 2.380 | 3,687 | +0.00(+0.00%) |
Mar 06, 2019 | 2.460 | 2.480 | 2.380 | 2.380 | 12,986 | -0.12(-4.80%) |
Mar 05, 2019 | 2.490 | 2.550 | 2.390 | 2.500 | 38,354 | +0.00(+0.00%) |
Mar 04, 2019 | 2.510 | 2.558 | 2.450 | 2.500 | 9,541 | +0.05(+2.04%) |