Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.450 | 3.480 | 3.300 | 3.460 | 267,800 | +0.06(+1.76%) |
May 30, 2019 | 3.300 | 3.480 | 3.240 | 3.400 | 295,339 | +0.17(+5.26%) |
May 29, 2019 | 3.470 | 3.470 | 3.200 | 3.230 | 613,422 | -0.29(-8.24%) |
May 28, 2019 | 3.650 | 3.780 | 3.500 | 3.520 | 270,751 | -0.15(-4.09%) |
May 24, 2019 | 3.590 | 3.738 | 3.590 | 3.670 | 114,200 | +0.04(+1.10%) |
May 23, 2019 | 3.680 | 3.750 | 3.510 | 3.630 | 353,703 | -0.09(-2.42%) |
May 22, 2019 | 3.900 | 3.990 | 3.680 | 3.720 | 180,870 | -0.20(-5.10%) |
May 21, 2019 | 3.630 | 4.060 | 3.620 | 3.920 | 294,418 | +0.30(+8.29%) |
May 20, 2019 | 3.670 | 3.730 | 3.600 | 3.620 | 143,306 | -0.05(-1.36%) |
May 17, 2019 | 3.700 | 3.750 | 3.620 | 3.670 | 200,000 | -0.02(-0.54%) |
May 16, 2019 | 3.900 | 3.900 | 3.610 | 3.690 | 489,825 | -0.18(-4.65%) |
May 15, 2019 | 3.800 | 3.970 | 3.690 | 3.870 | 522,545 | +0.10(+2.65%) |
May 14, 2019 | 3.960 | 4.070 | 3.760 | 3.770 | 370,333 | -0.15(-3.83%) |
May 13, 2019 | 4.160 | 4.200 | 3.900 | 3.920 | 283,378 | -0.30(-7.11%) |
May 10, 2019 | 4.250 | 4.400 | 4.120 | 4.220 | 460,200 | -0.08(-1.86%) |
May 09, 2019 | 4.290 | 4.350 | 4.050 | 4.300 | 466,148 | -0.02(-0.46%) |
May 08, 2019 | 4.260 | 4.430 | 4.150 | 4.320 | 319,333 | +0.00(+0.00%) |
May 07, 2019 | 4.180 | 4.650 | 4.060 | 4.320 | 787,702 | -0.05(-1.14%) |
May 06, 2019 | 4.890 | 5.100 | 4.180 | 4.370 | 1,530,552 | -0.27(-5.82%) |
May 03, 2019 | 4.650 | 4.890 | 4.570 | 4.640 | 784,100 | -0.16(-3.33%) |
May 02, 2019 | 4.780 | 4.960 | 4.570 | 4.800 | 437,044 | -0.01(-0.21%) |
May 01, 2019 | 4.810 | 5.070 | 4.720 | 4.810 | 273,023 | +0.01(+0.21%) |
Apr 30, 2019 | 4.650 | 4.920 | 4.650 | 4.800 | 499,580 | +0.13(+2.78%) |
Apr 29, 2019 | 4.750 | 4.870 | 4.530 | 4.670 | 238,375 | -0.16(-3.31%) |
Apr 26, 2019 | 4.630 | 4.870 | 4.470 | 4.830 | 355,100 | +0.17(+3.65%) |
Apr 25, 2019 | 4.240 | 4.790 | 4.100 | 4.660 | 417,714 | +0.43(+10.17%) |
Apr 24, 2019 | 4.400 | 4.400 | 4.150 | 4.230 | 189,260 | -0.17(-3.86%) |
Apr 23, 2019 | 4.050 | 4.400 | 4.050 | 4.400 | 171,385 | +0.33(+8.11%) |
Apr 22, 2019 | 4.190 | 4.190 | 3.960 | 4.070 | 234,653 | -0.05(-1.21%) |
Apr 18, 2019 | 4.310 | 4.340 | 3.920 | 4.120 | 302,000 | -0.17(-3.96%) |
Apr 17, 2019 | 4.280 | 4.340 | 4.000 | 4.290 | 261,866 | +0.05(+1.18%) |
Apr 16, 2019 | 4.300 | 4.340 | 4.220 | 4.240 | 92,350 | -0.03(-0.70%) |
Apr 15, 2019 | 4.350 | 4.389 | 4.210 | 4.270 | 95,118 | -0.04(-0.93%) |
Apr 12, 2019 | 4.450 | 4.510 | 4.270 | 4.310 | 106,800 | -0.07(-1.60%) |
Apr 11, 2019 | 4.590 | 4.720 | 4.300 | 4.380 | 237,103 | -0.18(-3.95%) |
Apr 10, 2019 | 4.610 | 4.790 | 4.470 | 4.560 | 180,328 | -0.01(-0.22%) |
Apr 09, 2019 | 4.990 | 4.990 | 4.560 | 4.570 | 202,047 | -0.40(-8.05%) |
Apr 08, 2019 | 5.080 | 5.180 | 4.800 | 4.970 | 176,977 | -0.12(-2.36%) |
Apr 05, 2019 | 4.990 | 5.170 | 4.940 | 5.090 | 130,100 | +0.13(+2.62%) |
Apr 04, 2019 | 5.300 | 5.350 | 4.750 | 4.960 | 423,976 | -0.45(-8.32%) |
Apr 03, 2019 | 4.840 | 5.500 | 4.780 | 5.410 | 845,953 | +0.71(+15.11%) |
Apr 02, 2019 | 4.480 | 4.720 | 4.260 | 4.700 | 239,290 | +0.36(+8.29%) |
Apr 01, 2019 | 4.400 | 4.450 | 4.250 | 4.340 | 346,181 | +0.04(+0.93%) |
Mar 29, 2019 | 4.130 | 4.360 | 4.040 | 4.300 | 275,100 | +0.22(+5.39%) |
Mar 28, 2019 | 3.920 | 4.150 | 3.870 | 4.080 | 195,358 | +0.10(+2.51%) |
Mar 27, 2019 | 3.900 | 4.030 | 3.740 | 3.980 | 390,229 | +0.10(+2.58%) |
Mar 26, 2019 | 3.770 | 3.990 | 3.700 | 3.880 | 177,989 | +0.13(+3.47%) |
Mar 25, 2019 | 3.610 | 3.850 | 3.550 | 3.750 | 249,809 | +0.12(+3.31%) |
Mar 22, 2019 | 3.830 | 3.830 | 3.600 | 3.630 | 235,800 | -0.20(-5.22%) |
Mar 21, 2019 | 3.840 | 3.890 | 3.740 | 3.830 | 256,256 | -0.06(-1.54%) |
Mar 20, 2019 | 3.830 | 3.910 | 3.760 | 3.890 | 288,504 | +0.05(+1.30%) |
Mar 19, 2019 | 3.910 | 3.940 | 3.820 | 3.840 | 149,609 | -0.04(-1.03%) |
Mar 18, 2019 | 3.960 | 4.137 | 3.870 | 3.880 | 206,547 | -0.09(-2.27%) |
Mar 15, 2019 | 3.940 | 4.080 | 3.860 | 3.970 | 252,100 | +0.04(+1.02%) |
Mar 14, 2019 | 3.940 | 4.040 | 3.825 | 3.930 | 327,292 | +0.00(+0.00%) |
Mar 13, 2019 | 4.060 | 4.130 | 3.900 | 3.930 | 151,128 | -0.10(-2.48%) |
Mar 12, 2019 | 3.910 | 4.100 | 3.880 | 4.030 | 165,480 | +0.13(+3.33%) |
Mar 11, 2019 | 3.800 | 3.910 | 3.790 | 3.900 | 224,962 | +0.18(+4.84%) |
Mar 08, 2019 | 4.070 | 4.200 | 3.700 | 3.720 | 502,700 | -0.41(-9.93%) |
Mar 07, 2019 | 4.070 | 4.200 | 3.910 | 4.130 | 393,393 | +0.12(+2.99%) |
Mar 06, 2019 | 4.380 | 4.390 | 4.000 | 4.010 | 319,776 | -0.38(-8.66%) |
Mar 05, 2019 | 4.300 | 4.590 | 4.138 | 4.390 | 490,322 | +0.12(+2.81%) |
Mar 04, 2019 | 4.600 | 4.607 | 4.240 | 4.270 | 431,431 | -0.30(-6.56%) |