Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.053 | 3.118 | 2.793 | 2.942 | 156,801 | -0.13(-4.23%) |
May 30, 2019 | 3.164 | 3.229 | 3.062 | 3.071 | 54,160 | -0.08(-2.65%) |
May 29, 2019 | 3.313 | 3.378 | 3.146 | 3.155 | 38,866 | -0.19(-5.56%) |
May 28, 2019 | 3.378 | 3.396 | 3.322 | 3.341 | 30,872 | -0.04(-1.10%) |
May 24, 2019 | 3.350 | 3.424 | 3.350 | 3.378 | 34,593 | +0.04(+1.11%) |
May 23, 2019 | 3.452 | 3.498 | 3.341 | 3.341 | 34,472 | -0.15(-4.26%) |
May 22, 2019 | 3.656 | 3.730 | 3.452 | 3.489 | 30,543 | -0.19(-5.29%) |
May 21, 2019 | 3.535 | 3.712 | 3.461 | 3.684 | 97,754 | +0.15(+4.20%) |
May 20, 2019 | 3.489 | 3.535 | 3.443 | 3.535 | 23,511 | +0.03(+0.79%) |
May 17, 2019 | 3.424 | 3.545 | 3.424 | 3.508 | 42,460 | +0.08(+2.44%) |
May 16, 2019 | 3.433 | 3.461 | 3.387 | 3.424 | 45,291 | +0.06(+1.65%) |
May 15, 2019 | 3.313 | 3.368 | 3.248 | 3.368 | 22,115 | +0.03(+0.83%) |
May 14, 2019 | 3.266 | 3.368 | 3.238 | 3.341 | 31,100 | +0.05(+1.41%) |
May 13, 2019 | 3.341 | 3.391 | 3.220 | 3.294 | 48,003 | -0.06(-1.66%) |
May 10, 2019 | 3.350 | 3.387 | 3.266 | 3.350 | 88,261 | +0.04(+1.12%) |
May 09, 2019 | 3.470 | 3.494 | 3.303 | 3.313 | 72,814 | -0.19(-5.31%) |
May 08, 2019 | 3.433 | 3.582 | 3.396 | 3.498 | 32,140 | +0.03(+0.80%) |
May 07, 2019 | 3.526 | 3.591 | 3.433 | 3.470 | 69,355 | -0.06(-1.84%) |
May 06, 2019 | 3.405 | 3.535 | 3.405 | 3.535 | 21,897 | +0.06(+1.60%) |
May 03, 2019 | 3.508 | 3.548 | 3.378 | 3.480 | 28,989 | -0.05(-1.32%) |
May 02, 2019 | 3.684 | 3.684 | 3.378 | 3.526 | 46,526 | -0.04(-1.04%) |
May 01, 2019 | 3.452 | 3.573 | 3.424 | 3.563 | 42,905 | +0.16(+4.63%) |
Apr 30, 2019 | 3.535 | 3.537 | 3.341 | 3.405 | 41,675 | -0.13(-3.67%) |
Apr 29, 2019 | 3.378 | 3.591 | 3.378 | 3.535 | 39,033 | +0.17(+4.96%) |
Apr 26, 2019 | 3.276 | 3.387 | 3.276 | 3.368 | 24,139 | +0.10(+3.12%) |
Apr 25, 2019 | 3.341 | 3.378 | 3.248 | 3.266 | 37,764 | -0.08(-2.49%) |
Apr 24, 2019 | 3.415 | 3.443 | 3.341 | 3.350 | 92,073 | -0.08(-2.43%) |
Apr 23, 2019 | 3.675 | 3.675 | 3.396 | 3.433 | 47,122 | -0.10(-2.89%) |
Apr 22, 2019 | 3.656 | 3.656 | 3.526 | 3.535 | 31,245 | -0.08(-2.31%) |
Apr 18, 2019 | 3.749 | 3.749 | 3.535 | 3.619 | 45,262 | -0.15(-3.94%) |
Apr 17, 2019 | 3.684 | 3.851 | 3.610 | 3.767 | 68,551 | +0.33(+9.73%) |
Apr 16, 2019 | 3.480 | 3.509 | 3.433 | 3.433 | 22,715 | -0.06(-1.60%) |
Apr 15, 2019 | 3.526 | 3.566 | 3.452 | 3.489 | 52,024 | +0.00(+0.00%) |
Apr 12, 2019 | 3.554 | 3.600 | 3.480 | 3.489 | 32,653 | -0.05(-1.31%) |
Apr 11, 2019 | 3.600 | 3.692 | 3.517 | 3.535 | 47,047 | -0.07(-2.06%) |
Apr 10, 2019 | 3.535 | 3.619 | 3.517 | 3.610 | 14,278 | +0.08(+2.37%) |
Apr 09, 2019 | 3.693 | 3.740 | 3.517 | 3.526 | 13,751 | -0.17(-4.52%) |
Apr 08, 2019 | 3.545 | 3.749 | 3.517 | 3.693 | 41,399 | +0.19(+5.29%) |
Apr 05, 2019 | 3.637 | 3.637 | 3.498 | 3.508 | 83,411 | -0.14(-3.82%) |
Apr 04, 2019 | 3.489 | 3.684 | 3.489 | 3.647 | 62,133 | +0.17(+4.80%) |
Apr 03, 2019 | 3.656 | 3.657 | 3.480 | 3.480 | 130,204 | -0.13(-3.60%) |
Apr 02, 2019 | 3.693 | 3.702 | 3.526 | 3.610 | 52,087 | -0.05(-1.39%) |
Apr 01, 2019 | 3.749 | 3.749 | 3.631 | 3.661 | 36,985 | -0.03(-0.88%) |
Mar 29, 2019 | 3.721 | 3.804 | 3.670 | 3.693 | 55,500 | +0.00(+0.13%) |
Mar 28, 2019 | 3.610 | 3.758 | 3.563 | 3.689 | 43,417 | +0.14(+4.06%) |
Mar 27, 2019 | 3.636 | 3.645 | 3.499 | 3.545 | 51,310 | -0.09(-2.52%) |
Mar 26, 2019 | 3.618 | 3.700 | 3.450 | 3.636 | 49,457 | +0.13(+3.66%) |
Mar 25, 2019 | 3.526 | 3.554 | 3.490 | 3.508 | 22,583 | +0.02(+0.52%) |
Mar 22, 2019 | 3.609 | 3.635 | 3.490 | 3.490 | 28,495 | -0.13(-3.54%) |
Mar 21, 2019 | 3.572 | 3.664 | 3.572 | 3.618 | 26,031 | +0.05(+1.28%) |
Mar 20, 2019 | 3.682 | 3.737 | 3.508 | 3.572 | 37,546 | -0.06(-1.76%) |
Mar 19, 2019 | 3.737 | 3.774 | 3.623 | 3.636 | 26,558 | -0.11(-2.93%) |
Mar 18, 2019 | 3.710 | 3.774 | 3.710 | 3.746 | 16,848 | +0.05(+1.49%) |
Mar 15, 2019 | 3.746 | 3.801 | 3.636 | 3.691 | 56,553 | -0.05(-1.23%) |
Mar 14, 2019 | 3.755 | 3.783 | 3.682 | 3.737 | 28,353 | -0.04(-0.97%) |
Mar 13, 2019 | 3.875 | 3.894 | 3.728 | 3.774 | 31,476 | -0.10(-2.60%) |
Mar 12, 2019 | 3.948 | 4.076 | 3.829 | 3.874 | 23,632 | -0.17(-4.30%) |
Mar 11, 2019 | 3.893 | 4.076 | 3.893 | 4.048 | 18,687 | +0.15(+3.76%) |
Mar 08, 2019 | 3.893 | 3.966 | 3.712 | 3.902 | 27,185 | +0.00(+0.00%) |
Mar 07, 2019 | 3.948 | 4.067 | 3.856 | 3.902 | 45,173 | -0.02(-0.47%) |
Mar 06, 2019 | 4.003 | 4.067 | 3.865 | 3.920 | 42,843 | -0.08(-2.06%) |
Mar 05, 2019 | 3.894 | 4.085 | 3.834 | 4.003 | 36,914 | +0.19(+5.05%) |
Mar 04, 2019 | 3.847 | 3.893 | 3.683 | 3.810 | 66,557 | +0.02(+0.48%) |