Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.840 | 2.870 | 2.760 | 2.780 | 116,900 | -0.13(-4.47%) |
May 30, 2019 | 2.900 | 2.970 | 2.750 | 2.910 | 46,455 | +0.02(+0.69%) |
May 29, 2019 | 2.860 | 2.995 | 2.630 | 2.890 | 117,809 | +0.02(+0.70%) |
May 28, 2019 | 3.160 | 3.360 | 2.810 | 2.870 | 211,416 | -0.19(-6.21%) |
May 24, 2019 | 3.000 | 3.370 | 2.810 | 3.060 | 180,100 | +0.06(+2.00%) |
May 23, 2019 | 3.410 | 3.600 | 2.940 | 3.000 | 150,840 | -0.45(-13.04%) |
May 22, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 65,242 | -0.30(-8.00%) |
May 21, 2019 | 4.200 | 4.200 | 3.500 | 3.750 | 146,792 | -0.46(-10.93%) |
May 20, 2019 | 4.170 | 4.430 | 3.920 | 4.210 | 76,687 | +0.37(+9.64%) |
May 17, 2019 | 4.190 | 4.230 | 3.800 | 3.840 | 136,700 | -0.40(-9.43%) |
May 16, 2019 | 4.630 | 4.630 | 4.181 | 4.240 | 93,436 | -0.33(-7.22%) |
May 15, 2019 | 4.520 | 4.730 | 4.370 | 4.570 | 46,622 | +0.16(+3.63%) |
May 14, 2019 | 4.620 | 4.620 | 4.340 | 4.410 | 85,593 | -0.17(-3.71%) |
May 13, 2019 | 4.850 | 4.860 | 4.490 | 4.580 | 128,588 | -0.32(-6.53%) |
May 10, 2019 | 4.600 | 5.100 | 4.440 | 4.900 | 136,700 | +0.38(+8.41%) |
May 09, 2019 | 4.380 | 4.570 | 4.320 | 4.520 | 44,632 | +0.04(+0.89%) |
May 08, 2019 | 4.440 | 4.540 | 4.380 | 4.480 | 74,442 | +0.04(+0.90%) |
May 07, 2019 | 4.550 | 4.550 | 4.280 | 4.440 | 159,099 | -0.07(-1.55%) |
May 06, 2019 | 4.470 | 4.657 | 4.360 | 4.510 | 73,456 | +0.03(+0.67%) |
May 03, 2019 | 4.440 | 4.640 | 4.400 | 4.480 | 48,900 | +0.20(+4.67%) |
May 02, 2019 | 4.650 | 4.650 | 4.225 | 4.280 | 119,059 | -0.23(-5.10%) |
May 01, 2019 | 4.550 | 4.700 | 4.495 | 4.510 | 47,302 | -0.03(-0.66%) |
Apr 30, 2019 | 4.720 | 4.720 | 4.450 | 4.540 | 89,040 | -0.18(-3.81%) |
Apr 29, 2019 | 4.650 | 4.910 | 4.500 | 4.720 | 30,482 | +0.08(+1.72%) |
Apr 26, 2019 | 4.570 | 4.790 | 4.430 | 4.640 | 158,000 | +0.01(+0.22%) |
Apr 25, 2019 | 4.620 | 4.730 | 4.515 | 4.630 | 56,694 | +0.01(+0.22%) |
Apr 24, 2019 | 4.610 | 4.840 | 4.500 | 4.620 | 132,159 | +0.00(+0.00%) |
Apr 23, 2019 | 4.580 | 4.690 | 4.540 | 4.620 | 16,775 | +0.06(+1.32%) |
Apr 22, 2019 | 4.610 | 4.780 | 4.420 | 4.560 | 34,187 | -0.03(-0.65%) |
Apr 18, 2019 | 4.750 | 5.060 | 4.460 | 4.590 | 130,100 | -0.20(-4.18%) |
Apr 17, 2019 | 4.950 | 5.150 | 4.740 | 4.790 | 110,301 | -0.17(-3.43%) |
Apr 16, 2019 | 5.050 | 5.184 | 4.790 | 4.960 | 68,083 | -0.08(-1.59%) |
Apr 15, 2019 | 4.900 | 5.230 | 4.610 | 5.040 | 195,508 | +0.20(+4.13%) |
Apr 12, 2019 | 4.850 | 5.280 | 4.760 | 4.840 | 196,700 | -0.06(-1.22%) |
Apr 11, 2019 | 4.590 | 5.130 | 4.500 | 4.900 | 133,434 | +0.34(+7.46%) |
Apr 10, 2019 | 4.500 | 5.080 | 4.450 | 4.560 | 379,896 | +0.08(+1.79%) |
Apr 09, 2019 | 4.610 | 4.640 | 4.395 | 4.480 | 123,272 | -0.20(-4.27%) |
Apr 08, 2019 | 4.740 | 4.790 | 4.380 | 4.680 | 164,075 | -0.06(-1.27%) |
Apr 05, 2019 | 5.000 | 5.010 | 4.660 | 4.740 | 54,800 | -0.27(-5.39%) |
Apr 04, 2019 | 5.060 | 5.300 | 4.900 | 5.010 | 35,289 | -0.16(-3.09%) |
Apr 03, 2019 | 5.180 | 5.400 | 4.900 | 5.170 | 30,060 | +0.04(+0.78%) |
Apr 02, 2019 | 5.160 | 5.219 | 4.890 | 5.130 | 43,311 | -0.03(-0.58%) |
Apr 01, 2019 | 5.290 | 5.380 | 5.000 | 5.160 | 194,219 | -0.08(-1.53%) |
Mar 29, 2019 | 5.490 | 5.490 | 5.240 | 5.240 | 54,100 | -0.20(-3.68%) |
Mar 28, 2019 | 5.400 | 5.590 | 5.310 | 5.440 | 53,963 | +0.04(+0.74%) |
Mar 27, 2019 | 5.530 | 5.730 | 5.300 | 5.400 | 87,062 | -0.14(-2.53%) |
Mar 26, 2019 | 5.550 | 5.820 | 5.420 | 5.540 | 27,450 | +0.07(+1.28%) |
Mar 25, 2019 | 5.745 | 5.745 | 5.400 | 5.470 | 20,340 | -0.13(-2.32%) |
Mar 22, 2019 | 5.820 | 5.850 | 5.600 | 5.600 | 56,500 | -0.25(-4.27%) |
Mar 21, 2019 | 5.810 | 5.920 | 5.660 | 5.850 | 30,994 | +0.03(+0.52%) |
Mar 20, 2019 | 5.750 | 5.920 | 5.550 | 5.820 | 30,738 | +0.05(+0.87%) |
Mar 19, 2019 | 5.860 | 5.963 | 5.750 | 5.770 | 35,687 | -0.06(-1.03%) |
Mar 18, 2019 | 5.960 | 5.995 | 5.670 | 5.830 | 70,962 | -0.13(-2.18%) |
Mar 15, 2019 | 6.350 | 6.445 | 5.900 | 5.960 | 106,800 | -0.38(-5.99%) |
Mar 14, 2019 | 6.450 | 6.450 | 5.970 | 6.340 | 25,689 | -0.06(-0.94%) |
Mar 13, 2019 | 6.430 | 6.450 | 6.125 | 6.400 | 44,600 | -0.02(-0.31%) |
Mar 12, 2019 | 5.750 | 6.430 | 5.750 | 6.420 | 29,096 | +0.67(+11.65%) |
Mar 11, 2019 | 5.800 | 5.800 | 5.690 | 5.750 | 14,674 | -0.04(-0.69%) |
Mar 08, 2019 | 5.570 | 5.870 | 5.570 | 5.790 | 8,300 | +0.19(+3.39%) |
Mar 07, 2019 | 5.780 | 5.890 | 5.500 | 5.600 | 64,759 | -0.22(-3.78%) |
Mar 06, 2019 | 5.790 | 5.930 | 5.750 | 5.820 | 69,824 | +0.01(+0.17%) |
Mar 05, 2019 | 6.100 | 6.100 | 5.750 | 5.810 | 63,324 | -0.22(-3.65%) |
Mar 04, 2019 | 6.150 | 6.150 | 6.010 | 6.030 | 8,300 | -0.14(-2.27%) |