Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.057 | 3.074 | 3.046 | 3.057 | 450,523 | -0.02(-0.72%) |
May 30, 2019 | 3.074 | 3.088 | 3.074 | 3.079 | 203,234 | +0.01(+0.18%) |
May 29, 2019 | 3.074 | 3.096 | 3.057 | 3.074 | 487,051 | -0.03(-0.90%) |
May 28, 2019 | 3.118 | 3.135 | 3.090 | 3.101 | 355,311 | -0.01(-0.18%) |
May 24, 2019 | 3.112 | 3.129 | 3.101 | 3.107 | 286,615 | +0.02(+0.54%) |
May 23, 2019 | 3.112 | 3.112 | 3.085 | 3.090 | 527,636 | -0.04(-1.24%) |
May 22, 2019 | 3.151 | 3.162 | 3.124 | 3.129 | 653,871 | -0.03(-0.88%) |
May 21, 2019 | 3.174 | 3.174 | 3.135 | 3.157 | 817,573 | +0.02(+0.53%) |
May 20, 2019 | 3.168 | 3.179 | 3.140 | 3.140 | 463,881 | -0.06(-1.74%) |
May 17, 2019 | 3.207 | 3.213 | 3.190 | 3.196 | 200,972 | -0.03(-0.86%) |
May 16, 2019 | 3.179 | 3.224 | 3.179 | 3.224 | 792,398 | +0.03(+1.05%) |
May 15, 2019 | 3.157 | 3.196 | 3.146 | 3.190 | 394,728 | +0.03(+1.06%) |
May 14, 2019 | 3.146 | 3.190 | 3.140 | 3.157 | 606,251 | +0.02(+0.53%) |
May 13, 2019 | 3.179 | 3.201 | 3.121 | 3.140 | 913,646 | -0.07(-2.25%) |
May 10, 2019 | 3.207 | 3.224 | 3.196 | 3.213 | 438,469 | -0.01(-0.30%) |
May 09, 2019 | 3.206 | 3.239 | 3.195 | 3.222 | 470,654 | -0.02(-0.51%) |
May 08, 2019 | 3.233 | 3.266 | 3.228 | 3.239 | 348,572 | -0.01(-0.17%) |
May 07, 2019 | 3.255 | 3.261 | 3.233 | 3.244 | 355,810 | -0.02(-0.51%) |
May 06, 2019 | 3.222 | 3.272 | 3.178 | 3.261 | 544,008 | -0.02(-0.50%) |
May 03, 2019 | 3.277 | 3.288 | 3.277 | 3.277 | 472,032 | +0.01(+0.17%) |
May 02, 2019 | 3.283 | 3.299 | 3.272 | 3.272 | 529,311 | -0.01(-0.34%) |
May 01, 2019 | 3.272 | 3.294 | 3.255 | 3.283 | 638,821 | +0.03(+1.02%) |
Apr 30, 2019 | 3.288 | 3.299 | 3.233 | 3.250 | 1,241,627 | -0.05(-1.50%) |
Apr 29, 2019 | 3.305 | 3.317 | 3.288 | 3.299 | 374,548 | +0.00(+0.00%) |
Apr 26, 2019 | 3.266 | 3.299 | 3.250 | 3.299 | 491,095 | +0.04(+1.35%) |
Apr 25, 2019 | 3.277 | 3.277 | 3.250 | 3.255 | 588,640 | -0.02(-0.67%) |
Apr 24, 2019 | 3.305 | 3.305 | 3.277 | 3.277 | 421,116 | -0.03(-1.00%) |
Apr 23, 2019 | 3.288 | 3.316 | 3.288 | 3.310 | 287,449 | +0.02(+0.50%) |
Apr 22, 2019 | 3.283 | 3.307 | 3.278 | 3.294 | 360,549 | +0.01(+0.34%) |
Apr 18, 2019 | 3.294 | 3.305 | 3.266 | 3.283 | 267,787 | -0.01(-0.33%) |
Apr 17, 2019 | 3.316 | 3.327 | 3.288 | 3.294 | 377,981 | -0.01(-0.33%) |
Apr 16, 2019 | 3.266 | 3.305 | 3.261 | 3.305 | 551,226 | +0.05(+1.52%) |
Apr 15, 2019 | 3.255 | 3.272 | 3.250 | 3.255 | 400,249 | -0.01(-0.17%) |
Apr 12, 2019 | 3.299 | 3.321 | 3.250 | 3.261 | 811,532 | -0.03(-1.00%) |
Apr 11, 2019 | 3.310 | 3.321 | 3.288 | 3.294 | 689,356 | -0.02(-0.66%) |
Apr 10, 2019 | 3.294 | 3.354 | 3.283 | 3.316 | 774,280 | -0.02(-0.45%) |
Apr 09, 2019 | 3.304 | 3.336 | 3.304 | 3.331 | 594,784 | +0.01(+0.16%) |
Apr 08, 2019 | 3.353 | 3.353 | 3.287 | 3.326 | 1,106,325 | -0.03(-0.98%) |
Apr 05, 2019 | 3.391 | 3.424 | 3.358 | 3.358 | 868,754 | -0.05(-1.60%) |
Apr 04, 2019 | 3.309 | 3.413 | 3.304 | 3.413 | 1,570,926 | +0.10(+2.97%) |
Apr 03, 2019 | 3.282 | 3.315 | 3.228 | 3.315 | 1,868,894 | +0.06(+1.85%) |
Apr 02, 2019 | 3.255 | 3.293 | 3.036 | 3.255 | 8,176,200 | -0.32(-9.01%) |
Apr 01, 2019 | 3.560 | 3.577 | 3.555 | 3.577 | 584,556 | +0.04(+1.08%) |
Mar 29, 2019 | 3.517 | 3.544 | 3.500 | 3.539 | 505,430 | +0.04(+1.09%) |
Mar 28, 2019 | 3.484 | 3.500 | 3.478 | 3.500 | 358,355 | +0.03(+0.79%) |
Mar 27, 2019 | 3.484 | 3.487 | 3.457 | 3.473 | 523,305 | +0.00(+0.00%) |
Mar 26, 2019 | 3.484 | 3.489 | 3.466 | 3.473 | 396,387 | +0.01(+0.16%) |
Mar 25, 2019 | 3.440 | 3.478 | 3.424 | 3.468 | 1,001,465 | +0.03(+0.79%) |
Mar 22, 2019 | 3.457 | 3.466 | 3.429 | 3.440 | 447,928 | -0.02(-0.47%) |
Mar 21, 2019 | 3.462 | 3.478 | 3.449 | 3.457 | 500,077 | +0.01(+0.16%) |
Mar 20, 2019 | 3.440 | 3.473 | 3.429 | 3.451 | 457,480 | +0.00(+0.00%) |
Mar 19, 2019 | 3.484 | 3.484 | 3.451 | 3.451 | 393,280 | -0.03(-0.94%) |
Mar 18, 2019 | 3.468 | 3.484 | 3.446 | 3.484 | 402,176 | +0.03(+0.79%) |
Mar 15, 2019 | 3.457 | 3.468 | 3.446 | 3.457 | 340,250 | +0.00(+0.00%) |
Mar 14, 2019 | 3.429 | 3.457 | 3.418 | 3.457 | 440,373 | +0.04(+1.12%) |
Mar 13, 2019 | 3.440 | 3.440 | 3.386 | 3.418 | 1,215,559 | -0.02(-0.63%) |
Mar 12, 2019 | 3.468 | 3.473 | 3.440 | 3.440 | 375,159 | -0.02(-0.47%) |
Mar 11, 2019 | 3.451 | 3.473 | 3.435 | 3.457 | 371,433 | +0.02(+0.64%) |
Mar 08, 2019 | 3.424 | 3.440 | 3.399 | 3.435 | 435,109 | -0.01(-0.40%) |
Mar 07, 2019 | 3.443 | 3.454 | 3.427 | 3.448 | 511,219 | -0.01(-0.16%) |
Mar 06, 2019 | 3.486 | 3.492 | 3.454 | 3.454 | 1,197,040 | -0.02(-0.47%) |
Mar 05, 2019 | 3.448 | 3.480 | 3.448 | 3.470 | 741,356 | +0.02(+0.47%) |
Mar 04, 2019 | 3.427 | 3.454 | 3.400 | 3.454 | 1,013,601 | +0.05(+1.59%) |