Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.800 | 3.900 | 3.700 | 3.780 | 31,600 | -0.06(-1.56%) |
May 30, 2019 | 3.800 | 3.870 | 3.750 | 3.840 | 30,837 | -0.08(-2.04%) |
May 29, 2019 | 3.889 | 3.940 | 3.830 | 3.920 | 20,384 | -0.07(-1.75%) |
May 28, 2019 | 3.850 | 4.040 | 3.850 | 3.990 | 16,691 | +0.13(+3.37%) |
May 24, 2019 | 3.830 | 3.993 | 3.830 | 3.860 | 12,200 | -0.04(-1.03%) |
May 23, 2019 | 3.860 | 3.940 | 3.840 | 3.900 | 9,270 | -0.09(-2.26%) |
May 22, 2019 | 3.990 | 4.050 | 3.874 | 3.990 | 16,176 | -0.01(-0.25%) |
May 21, 2019 | 4.000 | 4.050 | 3.920 | 4.000 | 13,538 | -0.02(-0.50%) |
May 20, 2019 | 3.831 | 4.050 | 3.831 | 4.020 | 19,377 | +0.11(+2.81%) |
May 17, 2019 | 3.990 | 3.990 | 3.851 | 3.910 | 15,000 | -0.05(-1.26%) |
May 16, 2019 | 3.990 | 3.990 | 3.779 | 3.960 | 12,545 | -0.02(-0.50%) |
May 15, 2019 | 3.822 | 3.980 | 3.796 | 3.980 | 17,631 | +0.15(+3.92%) |
May 14, 2019 | 3.760 | 3.890 | 3.760 | 3.830 | 10,497 | +0.08(+2.13%) |
May 13, 2019 | 3.860 | 3.860 | 3.730 | 3.750 | 20,042 | -0.17(-4.34%) |
May 10, 2019 | 3.910 | 3.920 | 3.850 | 3.920 | 20,900 | -0.01(-0.25%) |
May 09, 2019 | 4.020 | 4.034 | 3.900 | 3.930 | 43,326 | -0.14(-3.44%) |
May 08, 2019 | 4.020 | 4.090 | 4.020 | 4.070 | 21,995 | +0.02(+0.49%) |
May 07, 2019 | 3.940 | 4.093 | 3.772 | 4.050 | 37,955 | +0.08(+2.02%) |
May 06, 2019 | 3.720 | 3.980 | 3.590 | 3.970 | 59,642 | +0.24(+6.43%) |
May 03, 2019 | 3.720 | 3.870 | 3.688 | 3.730 | 58,500 | +0.03(+0.81%) |
May 02, 2019 | 3.650 | 3.800 | 3.540 | 3.700 | 97,600 | +0.00(+0.00%) |
May 01, 2019 | 3.700 | 3.720 | 3.570 | 3.700 | 67,661 | -0.04(-1.07%) |
Apr 30, 2019 | 3.700 | 3.750 | 3.620 | 3.740 | 48,080 | +0.06(+1.63%) |
Apr 29, 2019 | 3.640 | 3.690 | 3.631 | 3.680 | 22,594 | +0.04(+1.10%) |
Apr 26, 2019 | 3.565 | 3.690 | 3.565 | 3.640 | 22,300 | -0.03(-0.82%) |
Apr 25, 2019 | 3.590 | 3.670 | 3.500 | 3.670 | 27,985 | +0.05(+1.38%) |
Apr 24, 2019 | 3.620 | 3.670 | 3.568 | 3.620 | 32,831 | +0.01(+0.28%) |
Apr 23, 2019 | 3.500 | 3.700 | 3.500 | 3.610 | 86,299 | +0.11(+3.14%) |
Apr 22, 2019 | 3.610 | 3.640 | 3.500 | 3.500 | 39,135 | -0.15(-4.11%) |
Apr 18, 2019 | 3.670 | 3.780 | 3.620 | 3.650 | 105,700 | -0.04(-1.08%) |
Apr 17, 2019 | 3.390 | 4.050 | 3.330 | 3.690 | 564,973 | +0.29(+8.51%) |
Apr 16, 2019 | 3.570 | 3.570 | 3.350 | 3.401 | 36,711 | -0.17(-4.74%) |
Apr 15, 2019 | 3.540 | 3.570 | 3.400 | 3.570 | 30,960 | +0.06(+1.61%) |
Apr 12, 2019 | 3.360 | 3.600 | 3.300 | 3.514 | 203,300 | +0.17(+5.19%) |
Apr 11, 2019 | 3.570 | 3.610 | 3.310 | 3.340 | 104,228 | -0.24(-6.70%) |
Apr 10, 2019 | 3.540 | 3.650 | 3.510 | 3.580 | 15,717 | +0.03(+0.85%) |
Apr 09, 2019 | 3.660 | 3.680 | 3.530 | 3.550 | 38,207 | -0.15(-4.05%) |
Apr 08, 2019 | 3.710 | 3.728 | 3.510 | 3.700 | 45,319 | -0.02(-0.54%) |
Apr 05, 2019 | 3.760 | 3.800 | 3.700 | 3.720 | 28,400 | -0.07(-1.85%) |
Apr 04, 2019 | 3.830 | 3.880 | 3.760 | 3.790 | 34,465 | -0.03(-0.79%) |
Apr 03, 2019 | 3.900 | 3.900 | 3.800 | 3.820 | 37,855 | -0.09(-2.30%) |
Apr 02, 2019 | 4.000 | 4.009 | 3.700 | 3.910 | 28,864 | -0.08(-2.01%) |
Apr 01, 2019 | 4.220 | 4.260 | 3.930 | 3.990 | 61,844 | -0.21(-5.00%) |
Mar 29, 2019 | 4.200 | 4.250 | 4.100 | 4.200 | 24,100 | +0.01(+0.24%) |
Mar 28, 2019 | 4.140 | 4.220 | 4.020 | 4.190 | 65,008 | +0.06(+1.45%) |
Mar 27, 2019 | 4.240 | 4.240 | 4.080 | 4.130 | 60,232 | -0.11(-2.59%) |
Mar 26, 2019 | 4.220 | 4.260 | 4.150 | 4.240 | 41,364 | +0.06(+1.44%) |
Mar 25, 2019 | 4.240 | 4.250 | 4.124 | 4.180 | 30,402 | -0.11(-2.56%) |
Mar 22, 2019 | 4.440 | 4.513 | 4.145 | 4.290 | 89,200 | -0.23(-5.09%) |
Mar 21, 2019 | 4.610 | 4.672 | 4.400 | 4.520 | 102,520 | -0.08(-1.74%) |
Mar 20, 2019 | 4.640 | 4.701 | 4.600 | 4.600 | 17,500 | -0.04(-0.86%) |
Mar 19, 2019 | 4.630 | 4.700 | 4.573 | 4.640 | 15,769 | +0.01(+0.22%) |
Mar 18, 2019 | 4.610 | 4.720 | 4.577 | 4.630 | 47,043 | +0.03(+0.65%) |
Mar 15, 2019 | 4.750 | 4.750 | 4.600 | 4.600 | 63,200 | -0.15(-3.16%) |
Mar 14, 2019 | 4.750 | 4.750 | 4.663 | 4.750 | 66,494 | +0.00(+0.00%) |
Mar 13, 2019 | 4.770 | 4.810 | 4.680 | 4.750 | 76,752 | +0.02(+0.42%) |
Mar 12, 2019 | 4.700 | 4.790 | 4.630 | 4.730 | 55,654 | +0.04(+0.85%) |
Mar 11, 2019 | 4.770 | 4.770 | 4.640 | 4.690 | 21,711 | -0.06(-1.26%) |
Mar 08, 2019 | 4.730 | 4.750 | 4.590 | 4.750 | 14,800 | +0.04(+0.85%) |
Mar 07, 2019 | 4.700 | 4.770 | 4.650 | 4.710 | 35,923 | +0.01(+0.21%) |
Mar 06, 2019 | 4.870 | 4.900 | 4.630 | 4.700 | 80,967 | -0.17(-3.49%) |
Mar 05, 2019 | 4.640 | 4.930 | 4.570 | 4.870 | 158,825 | +0.31(+6.80%) |
Mar 04, 2019 | 4.770 | 4.810 | 4.370 | 4.560 | 215,264 | -0.19(-4.00%) |