Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.772 | 3.772 | 3.608 | 3.698 | 3,170 | -0.18(-4.65%) |
May 30, 2019 | 3.895 | 3.895 | 3.838 | 3.879 | 2,156 | -0.02(-0.42%) |
May 29, 2019 | 3.854 | 3.929 | 3.854 | 3.895 | 2,102 | +0.07(+1.71%) |
May 28, 2019 | 3.895 | 3.936 | 3.821 | 3.830 | 6,277 | +0.06(+1.52%) |
May 24, 2019 | 3.461 | 3.909 | 3.255 | 3.772 | 17,682 | -0.02(-0.50%) |
May 23, 2019 | 3.784 | 3.850 | 3.772 | 3.791 | 3,046 | +0.16(+4.28%) |
May 22, 2019 | 3.918 | 3.918 | 3.635 | 3.635 | 2,512 | -0.30(-7.64%) |
May 21, 2019 | 3.862 | 4.067 | 3.830 | 3.936 | 17,492 | +0.14(+3.56%) |
May 20, 2019 | 3.789 | 3.821 | 3.698 | 3.801 | 3,312 | +0.03(+0.76%) |
May 17, 2019 | 3.772 | 3.854 | 3.690 | 3.772 | 2,804 | +0.01(+0.31%) |
May 16, 2019 | 3.772 | 3.862 | 3.690 | 3.761 | 3,246 | -0.05(-1.37%) |
May 15, 2019 | 3.936 | 3.936 | 3.608 | 3.813 | 8,896 | +0.11(+2.88%) |
May 14, 2019 | 3.690 | 3.830 | 3.678 | 3.707 | 15,330 | +0.02(+0.44%) |
May 13, 2019 | 3.690 | 3.871 | 3.526 | 3.690 | 13,530 | -0.19(-4.82%) |
May 10, 2019 | 3.649 | 4.239 | 3.649 | 3.877 | 15,609 | +0.11(+3.04%) |
May 09, 2019 | 3.895 | 3.980 | 3.731 | 3.762 | 7,670 | -0.06(-1.54%) |
May 08, 2019 | 3.871 | 4.244 | 3.510 | 3.821 | 98,171 | -0.06(-1.48%) |
May 07, 2019 | 4.100 | 4.100 | 3.789 | 3.879 | 21,595 | -0.09(-2.17%) |
May 06, 2019 | 4.231 | 4.240 | 3.965 | 3.965 | 4,179 | -0.10(-2.52%) |
May 03, 2019 | 4.223 | 4.223 | 4.067 | 4.067 | 6,707 | -0.11(-2.75%) |
May 02, 2019 | 4.067 | 4.182 | 4.067 | 4.182 | 4,115 | +0.16(+4.08%) |
May 01, 2019 | 4.018 | 4.018 | 3.739 | 4.018 | 14,414 | +0.03(+0.83%) |
Apr 30, 2019 | 3.903 | 4.149 | 3.750 | 3.985 | 10,809 | -0.08(-2.02%) |
Apr 29, 2019 | 3.969 | 4.086 | 3.821 | 4.067 | 29,936 | +0.02(+0.61%) |
Apr 26, 2019 | 4.018 | 4.190 | 3.936 | 4.043 | 8,780 | -0.06(-1.40%) |
Apr 25, 2019 | 4.182 | 4.256 | 3.994 | 4.100 | 8,705 | -0.05(-1.22%) |
Apr 24, 2019 | 4.190 | 4.215 | 4.059 | 4.151 | 18,711 | -0.01(-0.23%) |
Apr 23, 2019 | 4.100 | 4.223 | 4.100 | 4.160 | 9,515 | +0.04(+1.07%) |
Apr 22, 2019 | 4.231 | 4.281 | 4.108 | 4.117 | 6,961 | -0.06(-1.38%) |
Apr 18, 2019 | 4.281 | 4.330 | 4.100 | 4.174 | 13,048 | -0.05(-1.17%) |
Apr 17, 2019 | 4.338 | 4.346 | 4.100 | 4.223 | 9,787 | -0.09(-2.09%) |
Apr 16, 2019 | 4.338 | 4.338 | 4.223 | 4.313 | 5,963 | +0.09(+2.14%) |
Apr 15, 2019 | 4.313 | 4.313 | 4.223 | 4.223 | 3,780 | +0.01(+0.13%) |
Apr 12, 2019 | 4.338 | 4.346 | 4.218 | 4.218 | 1,707 | -0.13(-2.91%) |
Apr 11, 2019 | 4.223 | 4.344 | 4.174 | 4.344 | 9,242 | +0.06(+1.29%) |
Apr 10, 2019 | 4.297 | 4.297 | 4.223 | 4.289 | 6,052 | +0.07(+1.54%) |
Apr 09, 2019 | 4.305 | 4.305 | 4.224 | 4.224 | 4,746 | +0.00(+0.01%) |
Apr 08, 2019 | 4.248 | 4.345 | 4.199 | 4.223 | 7,838 | -0.02(-0.58%) |
Apr 05, 2019 | 4.330 | 4.346 | 4.108 | 4.248 | 35,242 | -0.02(-0.38%) |
Apr 04, 2019 | 4.625 | 4.625 | 4.264 | 4.264 | 24,201 | -0.29(-6.31%) |
Apr 03, 2019 | 4.510 | 4.551 | 4.510 | 4.551 | 410 | +0.12(+2.78%) |
Apr 02, 2019 | 4.682 | 4.682 | 4.346 | 4.428 | 1,559 | -0.11(-2.53%) |
Apr 01, 2019 | 4.346 | 4.543 | 4.346 | 4.543 | 740 | +0.34(+7.99%) |
Mar 29, 2019 | 4.338 | 4.346 | 4.174 | 4.207 | 27,194 | +0.00(+0.02%) |
Mar 28, 2019 | 4.346 | 4.346 | 4.162 | 4.206 | 19,423 | -0.07(-1.65%) |
Mar 27, 2019 | 4.253 | 4.445 | 4.231 | 4.276 | 30,629 | -0.07(-1.60%) |
Mar 26, 2019 | 4.600 | 4.751 | 4.338 | 4.346 | 7,574 | -0.14(-3.06%) |
Mar 25, 2019 | 4.363 | 4.512 | 4.354 | 4.483 | 4,188 | -0.19(-4.12%) |
Mar 22, 2019 | 4.371 | 4.676 | 4.330 | 4.676 | 5,487 | -0.04(-0.84%) |
Mar 21, 2019 | 4.838 | 4.912 | 4.650 | 4.715 | 7,207 | +0.00(+0.00%) |
Mar 20, 2019 | 4.387 | 4.789 | 4.387 | 4.715 | 13,971 | +0.41(+9.43%) |
Mar 19, 2019 | 4.254 | 4.327 | 4.254 | 4.309 | 2,037 | +0.03(+0.66%) |
Mar 18, 2019 | 4.379 | 4.387 | 4.252 | 4.281 | 4,679 | -0.06(-1.34%) |
Mar 15, 2019 | 4.264 | 4.379 | 4.231 | 4.339 | 4,268 | -0.06(-1.29%) |
Mar 14, 2019 | 4.553 | 4.609 | 4.388 | 4.395 | 6,433 | -0.22(-4.86%) |
Mar 13, 2019 | 4.182 | 4.641 | 4.182 | 4.620 | 28,002 | +0.41(+9.85%) |
Mar 12, 2019 | 4.330 | 4.499 | 4.206 | 4.206 | 5,793 | -0.19(-4.31%) |
Mar 11, 2019 | 4.371 | 4.428 | 4.223 | 4.395 | 7,810 | +0.13(+3.08%) |
Mar 08, 2019 | 4.272 | 4.330 | 4.149 | 4.264 | 16,828 | -0.04(-0.95%) |
Mar 07, 2019 | 4.547 | 4.547 | 4.305 | 4.305 | 2,387 | -0.11(-2.42%) |
Mar 06, 2019 | 4.535 | 4.756 | 3.953 | 4.412 | 16,855 | -0.29(-6.11%) |
Mar 05, 2019 | 4.879 | 4.922 | 4.518 | 4.699 | 5,765 | -0.02(-0.52%) |
Mar 04, 2019 | 5.043 | 5.043 | 4.715 | 4.723 | 10,978 | -0.05(-1.03%) |