Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.910 | 3.980 | 3.810 | 3.940 | 111,900 | -0.01(-0.25%) |
May 30, 2019 | 3.900 | 3.980 | 3.880 | 3.950 | 154,839 | +0.08(+2.07%) |
May 29, 2019 | 3.940 | 4.070 | 3.820 | 3.870 | 95,465 | -0.07(-1.78%) |
May 28, 2019 | 4.080 | 4.110 | 3.930 | 3.940 | 64,381 | -0.13(-3.19%) |
May 24, 2019 | 3.920 | 4.150 | 3.920 | 4.070 | 154,200 | +0.17(+4.36%) |
May 23, 2019 | 3.810 | 3.929 | 3.600 | 3.900 | 314,221 | +0.02(+0.52%) |
May 22, 2019 | 3.990 | 4.070 | 3.830 | 3.880 | 327,304 | -0.21(-5.13%) |
May 21, 2019 | 4.210 | 4.240 | 4.060 | 4.090 | 114,618 | -0.13(-3.08%) |
May 20, 2019 | 4.150 | 4.380 | 4.108 | 4.220 | 256,978 | +0.07(+1.69%) |
May 17, 2019 | 4.450 | 4.500 | 4.090 | 4.150 | 406,000 | -0.29(-6.53%) |
May 16, 2019 | 4.750 | 4.770 | 4.250 | 4.440 | 671,816 | -0.25(-5.33%) |
May 15, 2019 | 4.450 | 4.793 | 4.370 | 4.690 | 760,453 | +0.21(+4.69%) |
May 14, 2019 | 4.150 | 4.490 | 3.960 | 4.480 | 1,037,986 | +0.36(+8.74%) |
May 13, 2019 | 4.000 | 4.150 | 3.770 | 4.120 | 456,660 | +0.04(+0.98%) |
May 10, 2019 | 3.850 | 4.140 | 3.658 | 4.080 | 644,900 | +0.29(+7.65%) |
May 09, 2019 | 3.900 | 3.960 | 3.640 | 3.790 | 324,745 | -0.08(-2.07%) |
May 08, 2019 | 3.770 | 3.950 | 3.670 | 3.870 | 273,849 | +0.14(+3.75%) |
May 07, 2019 | 3.650 | 3.840 | 3.530 | 3.730 | 202,796 | +0.11(+3.04%) |
May 06, 2019 | 3.740 | 3.760 | 3.540 | 3.620 | 202,913 | -0.14(-3.72%) |
May 03, 2019 | 3.570 | 3.840 | 3.520 | 3.760 | 165,300 | +0.19(+5.47%) |
May 02, 2019 | 3.980 | 4.000 | 3.420 | 3.565 | 432,181 | -0.38(-9.52%) |
May 01, 2019 | 4.170 | 4.170 | 3.810 | 3.940 | 731,997 | -0.31(-7.29%) |
Apr 30, 2019 | 3.750 | 4.250 | 3.630 | 4.250 | 1,661,863 | +0.60(+16.44%) |
Apr 29, 2019 | 3.150 | 3.650 | 3.070 | 3.650 | 479,231 | +0.50(+15.87%) |
Apr 26, 2019 | 3.000 | 3.190 | 2.920 | 3.150 | 267,700 | +0.16(+5.35%) |
Apr 25, 2019 | 2.920 | 3.050 | 2.800 | 2.990 | 180,132 | +0.07(+2.40%) |
Apr 24, 2019 | 2.820 | 3.000 | 2.770 | 2.920 | 188,075 | +0.11(+3.91%) |
Apr 23, 2019 | 2.760 | 2.850 | 2.720 | 2.810 | 124,590 | +0.01(+0.36%) |
Apr 22, 2019 | 2.710 | 2.810 | 2.670 | 2.800 | 71,516 | +0.10(+3.70%) |
Apr 18, 2019 | 2.690 | 2.727 | 2.670 | 2.700 | 44,100 | +0.02(+0.75%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.670 | 2.680 | 69,378 | -0.04(-1.47%) |
Apr 16, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 152,916 | +0.00(+0.00%) |
Apr 15, 2019 | 2.690 | 2.740 | 2.620 | 2.720 | 142,776 | +0.07(+2.64%) |
Apr 12, 2019 | 2.700 | 2.820 | 2.650 | 2.650 | 138,700 | -0.07(-2.57%) |
Apr 11, 2019 | 2.670 | 2.850 | 2.620 | 2.720 | 105,621 | +0.05(+1.87%) |
Apr 10, 2019 | 2.620 | 2.710 | 2.530 | 2.670 | 80,575 | +0.07(+2.69%) |
Apr 09, 2019 | 2.650 | 2.760 | 2.510 | 2.600 | 112,157 | -0.03(-1.14%) |
Apr 08, 2019 | 2.670 | 2.720 | 2.570 | 2.630 | 125,536 | -0.02(-0.75%) |
Apr 05, 2019 | 2.710 | 2.844 | 2.600 | 2.650 | 105,500 | -0.05(-1.85%) |
Apr 04, 2019 | 2.670 | 2.870 | 2.670 | 2.700 | 170,860 | -0.03(-1.10%) |
Apr 03, 2019 | 2.750 | 2.890 | 2.630 | 2.730 | 215,236 | -0.01(-0.36%) |
Apr 02, 2019 | 2.700 | 2.740 | 2.610 | 2.740 | 368,246 | +0.04(+1.48%) |
Apr 01, 2019 | 2.690 | 2.770 | 2.600 | 2.700 | 117,681 | +0.05(+1.89%) |
Mar 29, 2019 | 2.600 | 2.740 | 2.530 | 2.650 | 160,400 | +0.07(+2.71%) |
Mar 28, 2019 | 2.740 | 2.750 | 2.567 | 2.580 | 115,971 | -0.18(-6.52%) |
Mar 27, 2019 | 2.750 | 2.800 | 2.710 | 2.760 | 150,976 | +0.01(+0.36%) |
Mar 26, 2019 | 2.670 | 2.800 | 2.610 | 2.750 | 197,232 | +0.08(+3.00%) |
Mar 25, 2019 | 2.640 | 2.710 | 2.510 | 2.670 | 233,651 | +0.03(+1.14%) |
Mar 22, 2019 | 2.700 | 2.700 | 2.520 | 2.640 | 339,900 | -0.06(-2.22%) |
Mar 21, 2019 | 2.760 | 2.810 | 2.700 | 2.700 | 116,835 | -0.08(-2.88%) |
Mar 20, 2019 | 2.740 | 2.780 | 2.650 | 2.780 | 143,600 | +0.04(+1.46%) |
Mar 19, 2019 | 2.790 | 2.850 | 2.735 | 2.740 | 189,351 | -0.01(-0.36%) |
Mar 18, 2019 | 2.900 | 2.934 | 2.720 | 2.750 | 205,966 | -0.17(-5.82%) |
Mar 15, 2019 | 2.900 | 2.930 | 2.740 | 2.920 | 260,800 | +0.02(+0.69%) |
Mar 14, 2019 | 2.730 | 2.910 | 2.650 | 2.900 | 309,975 | +0.20(+7.41%) |
Mar 13, 2019 | 2.620 | 2.750 | 2.620 | 2.700 | 492,473 | +0.17(+6.72%) |
Mar 12, 2019 | 2.600 | 2.601 | 2.300 | 2.530 | 541,720 | -0.07(-2.69%) |
Mar 11, 2019 | 2.480 | 2.710 | 2.400 | 2.600 | 517,585 | +0.11(+4.42%) |
Mar 08, 2019 | 2.260 | 2.515 | 2.180 | 2.490 | 812,600 | +0.16(+6.87%) |
Mar 07, 2019 | 2.170 | 2.450 | 2.070 | 2.330 | 805,834 | +0.16(+7.37%) |
Mar 06, 2019 | 2.150 | 2.320 | 2.050 | 2.170 | 718,307 | +0.05(+2.36%) |
Mar 05, 2019 | 1.970 | 2.150 | 1.920 | 2.120 | 670,697 | +0.10(+4.95%) |
Mar 04, 2019 | 1.650 | 2.110 | 1.640 | 2.020 | 1,460,274 | +0.41(+25.47%) |