Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.700 | 3.700 | 3.600 | 3.616 | 13,200 | -0.10(-2.79%) |
May 30, 2019 | 3.820 | 3.821 | 3.720 | 3.720 | 9,393 | -0.11(-2.87%) |
May 29, 2019 | 3.845 | 3.845 | 3.830 | 3.830 | 3,267 | +0.01(+0.26%) |
May 28, 2019 | 3.730 | 3.850 | 3.701 | 3.820 | 20,817 | +0.14(+3.80%) |
May 24, 2019 | 3.620 | 3.840 | 3.620 | 3.680 | 1,100 | +0.03(+0.82%) |
May 23, 2019 | 3.710 | 3.710 | 3.600 | 3.650 | 21,079 | -0.05(-1.35%) |
May 22, 2019 | 3.655 | 3.700 | 3.655 | 3.700 | 7,048 | +0.10(+2.91%) |
May 21, 2019 | 3.588 | 3.595 | 3.588 | 3.595 | 1,982 | +0.02(+0.53%) |
May 20, 2019 | 3.590 | 3.590 | 3.525 | 3.576 | 2,673 | +0.01(+0.18%) |
May 17, 2019 | 3.540 | 3.580 | 3.540 | 3.570 | 4,300 | +0.01(+0.28%) |
May 16, 2019 | 3.570 | 3.577 | 3.540 | 3.560 | 8,467 | -0.05(-1.39%) |
May 15, 2019 | 3.568 | 3.650 | 3.510 | 3.610 | 6,386 | -0.05(-1.46%) |
May 14, 2019 | 3.618 | 3.672 | 3.540 | 3.664 | 11,604 | -0.04(-0.98%) |
May 13, 2019 | 3.610 | 3.700 | 3.600 | 3.700 | 12,084 | +0.09(+2.49%) |
May 10, 2019 | 3.630 | 3.670 | 3.610 | 3.610 | 4,200 | -0.12(-3.22%) |
May 09, 2019 | 3.830 | 3.830 | 3.669 | 3.730 | 2,575 | -0.06(-1.58%) |
May 08, 2019 | 3.820 | 3.967 | 3.710 | 3.790 | 6,191 | +0.14(+3.84%) |
May 07, 2019 | 3.680 | 3.724 | 3.650 | 3.650 | 5,735 | +0.03(+0.83%) |
May 06, 2019 | 3.630 | 3.732 | 3.620 | 3.620 | 3,507 | -0.16(-4.23%) |
May 03, 2019 | 3.632 | 3.820 | 3.632 | 3.780 | 6,900 | +0.08(+2.27%) |
May 02, 2019 | 3.740 | 3.750 | 3.696 | 3.696 | 3,290 | +0.04(+0.99%) |
May 01, 2019 | 3.620 | 3.770 | 3.620 | 3.660 | 10,194 | +0.00(+0.00%) |
Apr 30, 2019 | 3.638 | 3.700 | 3.638 | 3.660 | 6,192 | -0.01(-0.27%) |
Apr 29, 2019 | 3.660 | 3.700 | 3.640 | 3.670 | 3,865 | -0.02(-0.55%) |
Apr 26, 2019 | 3.620 | 3.820 | 3.620 | 3.690 | 11,400 | +0.03(+0.87%) |
Apr 25, 2019 | 3.680 | 3.680 | 3.640 | 3.658 | 2,303 | +0.03(+0.77%) |
Apr 24, 2019 | 3.660 | 3.685 | 3.630 | 3.630 | 2,795 | -0.06(-1.55%) |
Apr 23, 2019 | 3.630 | 3.689 | 3.620 | 3.687 | 7,782 | +0.07(+1.85%) |
Apr 22, 2019 | 3.740 | 3.740 | 3.610 | 3.620 | 4,866 | -0.12(-3.21%) |
Apr 18, 2019 | 3.700 | 3.750 | 3.621 | 3.740 | 2,000 | +0.07(+1.91%) |
Apr 17, 2019 | 3.720 | 3.838 | 3.650 | 3.670 | 4,852 | -0.02(-0.54%) |
Apr 16, 2019 | 3.730 | 3.790 | 3.602 | 3.690 | 6,867 | -0.04(-1.07%) |
Apr 15, 2019 | 3.740 | 3.800 | 3.710 | 3.730 | 5,183 | -0.03(-0.80%) |
Apr 12, 2019 | 3.770 | 3.840 | 3.752 | 3.760 | 12,900 | +0.05(+1.30%) |
Apr 11, 2019 | 3.730 | 3.757 | 3.698 | 3.712 | 1,456 | +0.02(+0.59%) |
Apr 10, 2019 | 3.720 | 3.850 | 3.660 | 3.690 | 9,196 | -0.05(-1.34%) |
Apr 09, 2019 | 3.680 | 3.790 | 3.670 | 3.740 | 8,961 | +0.14(+3.89%) |
Apr 08, 2019 | 3.740 | 3.860 | 3.600 | 3.600 | 14,204 | -0.14(-3.74%) |
Apr 05, 2019 | 3.510 | 3.780 | 3.489 | 3.740 | 31,000 | +0.26(+7.47%) |
Apr 04, 2019 | 3.680 | 3.789 | 3.440 | 3.480 | 66,084 | -0.29(-7.67%) |
Apr 03, 2019 | 3.799 | 3.859 | 3.659 | 3.769 | 8,964 | -0.01(-0.29%) |
Apr 02, 2019 | 3.850 | 3.961 | 3.620 | 3.780 | 64,527 | -0.12(-3.08%) |
Apr 01, 2019 | 3.980 | 3.980 | 3.900 | 3.900 | 8,909 | -0.03(-0.76%) |
Mar 29, 2019 | 3.930 | 3.953 | 3.890 | 3.930 | 9,600 | +0.01(+0.26%) |
Mar 28, 2019 | 3.920 | 3.920 | 3.889 | 3.920 | 3,566 | +0.00(+0.00%) |
Mar 27, 2019 | 3.920 | 3.950 | 3.890 | 3.920 | 9,495 | -0.02(-0.51%) |
Mar 26, 2019 | 3.959 | 3.974 | 3.870 | 3.940 | 11,327 | +0.03(+0.77%) |
Mar 25, 2019 | 4.000 | 4.035 | 3.900 | 3.910 | 5,958 | -0.12(-2.93%) |
Mar 22, 2019 | 4.200 | 4.390 | 4.010 | 4.028 | 7,300 | -0.06(-1.52%) |
Mar 21, 2019 | 4.000 | 4.394 | 3.990 | 4.090 | 25,930 | +0.13(+3.28%) |
Mar 20, 2019 | 3.990 | 4.080 | 3.910 | 3.960 | 6,788 | -0.10(-2.51%) |
Mar 19, 2019 | 3.940 | 4.100 | 3.930 | 4.062 | 10,653 | +0.16(+4.16%) |
Mar 18, 2019 | 3.940 | 4.040 | 3.900 | 3.900 | 8,126 | -0.09(-2.26%) |
Mar 15, 2019 | 3.990 | 4.140 | 3.990 | 3.990 | 22,400 | -0.02(-0.50%) |
Mar 14, 2019 | 4.060 | 4.090 | 3.980 | 4.010 | 5,884 | -0.07(-1.72%) |
Mar 13, 2019 | 4.030 | 4.170 | 4.030 | 4.080 | 6,767 | +0.00(+0.01%) |
Mar 12, 2019 | 4.000 | 4.080 | 4.000 | 4.080 | 6,297 | +0.05(+1.23%) |
Mar 11, 2019 | 3.980 | 4.470 | 3.950 | 4.030 | 14,598 | -0.02(-0.49%) |
Mar 08, 2019 | 3.820 | 4.160 | 3.800 | 4.050 | 20,500 | +0.23(+6.02%) |
Mar 07, 2019 | 3.930 | 4.032 | 3.820 | 3.820 | 3,015 | -0.16(-3.99%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.950 | 3.979 | 10,928 | -0.06(-1.43%) |
Mar 05, 2019 | 4.131 | 4.131 | 4.010 | 4.037 | 4,221 | -0.11(-2.73%) |
Mar 04, 2019 | 4.160 | 4.160 | 3.879 | 4.150 | 13,991 | +0.01(+0.24%) |