Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.240 | 3.240 | 3.150 | 3.170 | 339,400 | -0.13(-3.94%) |
May 30, 2019 | 3.380 | 3.400 | 3.200 | 3.300 | 516,887 | -0.06(-1.79%) |
May 29, 2019 | 3.390 | 3.420 | 3.270 | 3.360 | 506,690 | -0.04(-1.18%) |
May 28, 2019 | 3.380 | 3.520 | 3.380 | 3.400 | 1,070,420 | +0.01(+0.29%) |
May 24, 2019 | 3.550 | 3.600 | 3.370 | 3.390 | 1,494,700 | -0.14(-3.97%) |
May 23, 2019 | 3.430 | 3.570 | 3.370 | 3.530 | 720,496 | +0.05(+1.44%) |
May 22, 2019 | 3.450 | 3.500 | 3.300 | 3.480 | 688,563 | +0.02(+0.58%) |
May 21, 2019 | 3.500 | 3.540 | 3.440 | 3.460 | 473,166 | -0.04(-1.14%) |
May 20, 2019 | 3.640 | 3.640 | 3.284 | 3.500 | 1,091,003 | -0.16(-4.37%) |
May 17, 2019 | 3.690 | 3.820 | 3.620 | 3.660 | 455,100 | -0.05(-1.35%) |
May 16, 2019 | 3.890 | 3.910 | 3.660 | 3.710 | 522,642 | -0.15(-3.89%) |
May 15, 2019 | 3.890 | 3.980 | 3.640 | 3.860 | 804,102 | -0.09(-2.28%) |
May 14, 2019 | 3.870 | 4.010 | 3.770 | 3.950 | 690,570 | +0.11(+2.86%) |
May 13, 2019 | 3.980 | 4.000 | 3.730 | 3.840 | 539,439 | -0.22(-5.42%) |
May 10, 2019 | 4.060 | 4.100 | 3.970 | 4.060 | 403,600 | -0.03(-0.73%) |
May 09, 2019 | 4.070 | 4.100 | 3.962 | 4.090 | 406,207 | +0.00(+0.00%) |
May 08, 2019 | 4.010 | 4.140 | 3.970 | 4.090 | 493,166 | +0.09(+2.25%) |
May 07, 2019 | 4.200 | 4.200 | 3.950 | 4.000 | 457,009 | -0.24(-5.66%) |
May 06, 2019 | 4.230 | 4.260 | 4.060 | 4.240 | 295,266 | -0.03(-0.70%) |
May 03, 2019 | 4.120 | 4.290 | 4.080 | 4.270 | 432,800 | +0.16(+3.89%) |
May 02, 2019 | 4.380 | 4.420 | 4.060 | 4.110 | 449,911 | -0.27(-6.16%) |
May 01, 2019 | 4.330 | 4.480 | 4.290 | 4.380 | 531,484 | +0.08(+1.86%) |
Apr 30, 2019 | 4.370 | 4.520 | 4.255 | 4.300 | 510,350 | -0.07(-1.60%) |
Apr 29, 2019 | 4.430 | 4.475 | 4.310 | 4.370 | 937,686 | -0.03(-0.68%) |
Apr 26, 2019 | 4.370 | 4.510 | 4.270 | 4.400 | 977,600 | +0.05(+1.15%) |
Apr 25, 2019 | 4.400 | 4.500 | 4.230 | 4.350 | 544,208 | -0.10(-2.25%) |
Apr 24, 2019 | 4.300 | 4.500 | 4.175 | 4.450 | 398,981 | +0.16(+3.73%) |
Apr 23, 2019 | 4.180 | 4.370 | 4.160 | 4.290 | 507,821 | +0.09(+2.14%) |
Apr 22, 2019 | 4.270 | 4.330 | 3.900 | 4.200 | 495,579 | -0.19(-4.33%) |
Apr 18, 2019 | 4.350 | 4.415 | 4.280 | 4.390 | 237,700 | +0.03(+0.69%) |
Apr 17, 2019 | 4.470 | 4.530 | 4.290 | 4.360 | 285,075 | -0.08(-1.80%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.430 | 4.440 | 211,271 | -0.04(-0.89%) |
Apr 15, 2019 | 4.510 | 4.570 | 4.400 | 4.480 | 284,746 | -0.04(-0.88%) |
Apr 12, 2019 | 4.710 | 4.750 | 4.470 | 4.520 | 347,400 | -0.15(-3.21%) |
Apr 11, 2019 | 4.700 | 4.760 | 4.560 | 4.670 | 290,770 | -0.03(-0.64%) |
Apr 10, 2019 | 4.650 | 4.770 | 4.580 | 4.700 | 572,132 | +0.11(+2.40%) |
Apr 09, 2019 | 4.770 | 4.860 | 4.580 | 4.590 | 709,321 | -0.18(-3.77%) |
Apr 08, 2019 | 4.880 | 4.880 | 4.680 | 4.770 | 353,362 | +0.01(+0.21%) |
Apr 05, 2019 | 4.630 | 4.830 | 4.625 | 4.760 | 424,400 | +0.12(+2.59%) |
Apr 04, 2019 | 4.530 | 4.660 | 4.500 | 4.640 | 318,327 | +0.11(+2.43%) |
Apr 03, 2019 | 4.430 | 4.560 | 4.375 | 4.530 | 554,448 | +0.15(+3.42%) |
Apr 02, 2019 | 4.360 | 4.400 | 4.240 | 4.380 | 453,520 | -0.02(-0.45%) |
Apr 01, 2019 | 4.230 | 4.460 | 4.230 | 4.400 | 791,737 | +0.20(+4.76%) |
Mar 29, 2019 | 4.570 | 4.580 | 4.140 | 4.200 | 1,025,200 | -0.40(-8.70%) |
Mar 28, 2019 | 4.590 | 4.640 | 4.521 | 4.600 | 289,207 | +0.03(+0.66%) |
Mar 27, 2019 | 4.430 | 4.670 | 4.430 | 4.570 | 492,674 | +0.13(+2.93%) |
Mar 26, 2019 | 4.670 | 4.810 | 4.410 | 4.440 | 642,596 | -0.18(-3.90%) |
Mar 25, 2019 | 4.510 | 4.650 | 4.390 | 4.620 | 384,384 | +0.07(+1.54%) |
Mar 22, 2019 | 4.670 | 4.720 | 4.530 | 4.550 | 438,600 | -0.17(-3.60%) |
Mar 21, 2019 | 4.820 | 4.910 | 4.670 | 4.720 | 561,110 | -0.11(-2.28%) |
Mar 20, 2019 | 4.840 | 4.880 | 4.640 | 4.830 | 658,158 | -0.02(-0.41%) |
Mar 19, 2019 | 4.940 | 4.995 | 4.810 | 4.850 | 603,824 | -0.07(-1.42%) |
Mar 18, 2019 | 4.780 | 4.980 | 4.780 | 4.920 | 974,767 | +0.11(+2.29%) |
Mar 15, 2019 | 4.580 | 4.810 | 4.580 | 4.810 | 1,510,300 | +0.23(+5.02%) |
Mar 14, 2019 | 4.700 | 4.827 | 4.525 | 4.580 | 783,575 | -0.12(-2.55%) |
Mar 13, 2019 | 4.380 | 4.760 | 4.378 | 4.700 | 1,199,174 | +0.31(+7.06%) |
Mar 12, 2019 | 4.140 | 4.410 | 4.020 | 4.390 | 1,351,187 | +0.25(+6.04%) |
Mar 11, 2019 | 4.240 | 4.350 | 4.110 | 4.140 | 1,851,753 | -0.09(-2.13%) |
Mar 08, 2019 | 4.290 | 4.370 | 4.210 | 4.230 | 594,800 | -0.09(-2.08%) |
Mar 07, 2019 | 4.370 | 4.400 | 3.990 | 4.320 | 1,352,243 | -0.12(-2.70%) |
Mar 06, 2019 | 4.670 | 4.720 | 4.270 | 4.440 | 1,269,525 | -0.20(-4.31%) |
Mar 05, 2019 | 6.010 | 6.030 | 4.620 | 4.640 | 1,980,384 | -2.20(-32.16%) |
Mar 04, 2019 | 7.170 | 7.240 | 6.750 | 6.840 | 583,919 | -0.27(-3.80%) |