Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.620 | 3.745 | 3.520 | 3.540 | 1,177,300 | -0.11(-3.01%) |
May 30, 2019 | 3.600 | 3.925 | 3.580 | 3.650 | 866,534 | +0.05(+1.39%) |
May 29, 2019 | 3.660 | 3.710 | 3.530 | 3.600 | 768,351 | -0.12(-3.23%) |
May 28, 2019 | 3.900 | 3.960 | 3.690 | 3.720 | 712,434 | -0.07(-1.85%) |
May 24, 2019 | 4.030 | 4.040 | 3.740 | 3.790 | 846,400 | -0.03(-0.79%) |
May 23, 2019 | 4.100 | 4.160 | 3.750 | 3.820 | 1,010,760 | -0.35(-8.39%) |
May 22, 2019 | 4.270 | 4.350 | 4.080 | 4.170 | 690,362 | -0.15(-3.47%) |
May 21, 2019 | 4.470 | 4.470 | 4.290 | 4.320 | 574,498 | -0.07(-1.59%) |
May 20, 2019 | 4.370 | 4.550 | 4.350 | 4.390 | 461,384 | -0.02(-0.45%) |
May 17, 2019 | 4.600 | 4.620 | 4.240 | 4.410 | 856,400 | -0.22(-4.75%) |
May 16, 2019 | 4.700 | 4.760 | 4.620 | 4.630 | 383,865 | -0.03(-0.64%) |
May 15, 2019 | 4.650 | 4.820 | 4.510 | 4.660 | 867,077 | +0.01(+0.22%) |
May 14, 2019 | 4.550 | 4.680 | 4.470 | 4.650 | 517,422 | +0.12(+2.65%) |
May 13, 2019 | 4.760 | 4.760 | 4.510 | 4.530 | 691,003 | -0.18(-3.82%) |
May 10, 2019 | 4.560 | 4.755 | 4.350 | 4.710 | 1,077,800 | +0.23(+5.13%) |
May 09, 2019 | 5.370 | 5.540 | 4.430 | 4.480 | 1,460,686 | -0.45(-9.13%) |
May 08, 2019 | 4.870 | 5.110 | 4.830 | 4.930 | 718,127 | +0.05(+1.02%) |
May 07, 2019 | 4.960 | 4.960 | 4.800 | 4.880 | 403,512 | -0.08(-1.61%) |
May 06, 2019 | 4.710 | 5.010 | 4.710 | 4.960 | 628,781 | +0.17(+3.55%) |
May 03, 2019 | 4.940 | 5.020 | 4.740 | 4.790 | 606,600 | -0.08(-1.64%) |
May 02, 2019 | 5.000 | 5.055 | 4.820 | 4.870 | 515,776 | -0.18(-3.56%) |
May 01, 2019 | 5.200 | 5.269 | 5.030 | 5.050 | 851,713 | -0.13(-2.51%) |
Apr 30, 2019 | 5.270 | 5.340 | 5.050 | 5.180 | 541,527 | +0.03(+0.58%) |
Apr 29, 2019 | 5.170 | 5.280 | 5.070 | 5.150 | 373,219 | -0.01(-0.19%) |
Apr 26, 2019 | 5.150 | 5.200 | 4.950 | 5.160 | 423,300 | -0.04(-0.77%) |
Apr 25, 2019 | 5.290 | 5.360 | 5.090 | 5.200 | 241,105 | -0.10(-1.89%) |
Apr 24, 2019 | 5.500 | 5.570 | 5.280 | 5.300 | 281,399 | -0.19(-3.46%) |
Apr 23, 2019 | 5.400 | 5.580 | 5.350 | 5.490 | 1,063,594 | +0.04(+0.73%) |
Apr 22, 2019 | 5.450 | 5.470 | 5.280 | 5.450 | 598,250 | +0.19(+3.61%) |
Apr 18, 2019 | 5.310 | 5.450 | 5.230 | 5.260 | 319,000 | -0.04(-0.75%) |
Apr 17, 2019 | 5.270 | 5.360 | 5.230 | 5.300 | 407,816 | +0.04(+0.76%) |
Apr 16, 2019 | 5.370 | 5.380 | 5.220 | 5.260 | 386,971 | -0.11(-2.05%) |
Apr 15, 2019 | 5.460 | 5.520 | 5.350 | 5.370 | 800,996 | -0.08(-1.47%) |
Apr 12, 2019 | 5.730 | 5.800 | 5.400 | 5.450 | 453,400 | +0.00(+0.00%) |
Apr 11, 2019 | 5.620 | 5.690 | 5.430 | 5.450 | 296,855 | -0.23(-4.05%) |
Apr 10, 2019 | 5.720 | 5.785 | 5.655 | 5.680 | 353,101 | +0.02(+0.35%) |
Apr 09, 2019 | 5.800 | 5.940 | 5.650 | 5.660 | 302,888 | -0.20(-3.41%) |
Apr 08, 2019 | 5.820 | 5.950 | 5.700 | 5.860 | 319,424 | +0.05(+0.86%) |
Apr 05, 2019 | 5.740 | 5.850 | 5.655 | 5.810 | 509,200 | +0.11(+1.93%) |
Apr 04, 2019 | 5.430 | 5.720 | 5.420 | 5.700 | 458,380 | +0.18(+3.26%) |
Apr 03, 2019 | 5.780 | 5.890 | 5.450 | 5.520 | 561,270 | -0.28(-4.83%) |
Apr 02, 2019 | 5.770 | 5.860 | 5.670 | 5.800 | 495,521 | +0.04(+0.69%) |
Apr 01, 2019 | 5.930 | 5.970 | 5.720 | 5.760 | 254,443 | -0.11(-1.87%) |
Mar 29, 2019 | 5.950 | 6.000 | 5.760 | 5.870 | 514,200 | -0.04(-0.68%) |
Mar 28, 2019 | 5.910 | 6.040 | 5.800 | 5.910 | 281,406 | -0.07(-1.17%) |
Mar 27, 2019 | 5.930 | 5.990 | 5.850 | 5.980 | 332,663 | +0.09(+1.53%) |
Mar 26, 2019 | 5.860 | 6.020 | 5.840 | 5.890 | 527,965 | +0.11(+1.90%) |
Mar 25, 2019 | 5.880 | 5.950 | 5.623 | 5.780 | 467,027 | -0.18(-3.02%) |
Mar 22, 2019 | 5.960 | 6.040 | 5.860 | 5.960 | 762,500 | -0.02(-0.33%) |
Mar 21, 2019 | 6.000 | 6.090 | 5.960 | 5.980 | 868,634 | -0.01(-0.17%) |
Mar 20, 2019 | 5.750 | 6.000 | 5.750 | 5.990 | 839,914 | +0.23(+3.99%) |
Mar 19, 2019 | 6.250 | 6.260 | 5.750 | 5.760 | 724,689 | -0.45(-7.25%) |
Mar 18, 2019 | 5.910 | 6.250 | 5.910 | 6.210 | 1,058,555 | +0.25(+4.19%) |
Mar 15, 2019 | 5.850 | 6.030 | 5.780 | 5.960 | 2,771,900 | +0.04(+0.68%) |
Mar 14, 2019 | 6.000 | 6.080 | 5.890 | 5.920 | 336,131 | -0.08(-1.33%) |
Mar 13, 2019 | 6.100 | 6.140 | 5.940 | 6.000 | 560,888 | -0.01(-0.17%) |
Mar 12, 2019 | 5.970 | 6.055 | 5.750 | 6.010 | 560,692 | +0.09(+1.52%) |
Mar 11, 2019 | 6.050 | 6.060 | 5.820 | 5.920 | 602,542 | -0.03(-0.50%) |
Mar 08, 2019 | 5.860 | 6.000 | 5.700 | 5.950 | 576,900 | -0.09(-1.49%) |
Mar 07, 2019 | 6.160 | 6.280 | 6.020 | 6.040 | 501,113 | -0.14(-2.27%) |
Mar 06, 2019 | 6.520 | 6.520 | 6.160 | 6.180 | 674,461 | -0.33(-5.07%) |
Mar 05, 2019 | 6.340 | 6.595 | 6.235 | 6.510 | 494,442 | +0.21(+3.33%) |
Mar 04, 2019 | 6.370 | 6.440 | 6.070 | 6.300 | 499,547 | -0.03(-0.47%) |