Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.480 | 3.560 | 3.410 | 3.460 | 294,600 | -0.09(-2.54%) |
May 30, 2019 | 3.660 | 3.730 | 3.510 | 3.550 | 213,401 | -0.11(-3.01%) |
May 29, 2019 | 3.590 | 3.750 | 3.550 | 3.660 | 426,348 | +0.04(+1.10%) |
May 28, 2019 | 3.760 | 3.771 | 3.620 | 3.620 | 111,878 | -0.13(-3.47%) |
May 24, 2019 | 3.630 | 3.779 | 3.630 | 3.750 | 155,400 | +0.11(+3.02%) |
May 23, 2019 | 3.750 | 3.780 | 3.550 | 3.640 | 336,125 | -0.14(-3.70%) |
May 22, 2019 | 3.880 | 3.890 | 3.760 | 3.780 | 275,701 | -0.12(-3.08%) |
May 21, 2019 | 3.930 | 3.960 | 3.887 | 3.900 | 84,467 | -0.03(-0.76%) |
May 20, 2019 | 3.940 | 3.970 | 3.760 | 3.930 | 374,176 | -0.07(-1.75%) |
May 17, 2019 | 4.250 | 4.250 | 3.930 | 4.000 | 450,000 | -0.15(-3.61%) |
May 16, 2019 | 3.900 | 4.500 | 3.900 | 4.150 | 1,357,540 | +0.41(+10.96%) |
May 15, 2019 | 3.810 | 3.900 | 3.740 | 3.740 | 186,373 | -0.08(-2.09%) |
May 14, 2019 | 3.810 | 3.960 | 3.810 | 3.820 | 205,346 | +0.03(+0.79%) |
May 13, 2019 | 3.870 | 3.891 | 3.750 | 3.790 | 195,915 | -0.13(-3.32%) |
May 10, 2019 | 3.920 | 3.950 | 3.860 | 3.920 | 106,900 | +0.01(+0.26%) |
May 09, 2019 | 3.930 | 3.980 | 3.810 | 3.910 | 234,383 | -0.02(-0.51%) |
May 08, 2019 | 3.860 | 3.980 | 3.800 | 3.930 | 273,544 | +0.12(+3.15%) |
May 07, 2019 | 3.840 | 3.981 | 3.800 | 3.810 | 420,040 | -0.24(-5.93%) |
May 06, 2019 | 3.970 | 4.100 | 3.910 | 4.050 | 277,405 | +0.00(+0.00%) |
May 03, 2019 | 4.010 | 4.100 | 3.960 | 4.050 | 220,300 | +0.04(+1.00%) |
May 02, 2019 | 4.020 | 4.170 | 3.980 | 4.010 | 341,096 | -0.07(-1.72%) |
May 01, 2019 | 4.190 | 4.220 | 4.030 | 4.080 | 287,173 | -0.09(-2.16%) |
Apr 30, 2019 | 4.190 | 4.330 | 4.070 | 4.170 | 340,695 | +0.01(+0.24%) |
Apr 29, 2019 | 4.000 | 4.210 | 3.960 | 4.160 | 357,109 | +0.16(+4.00%) |
Apr 26, 2019 | 4.090 | 4.090 | 3.960 | 4.000 | 348,600 | -0.09(-2.20%) |
Apr 25, 2019 | 4.170 | 4.190 | 4.070 | 4.090 | 213,930 | -0.11(-2.62%) |
Apr 24, 2019 | 4.250 | 4.290 | 4.180 | 4.200 | 107,797 | -0.06(-1.41%) |
Apr 23, 2019 | 4.320 | 4.365 | 4.190 | 4.260 | 231,651 | -0.07(-1.62%) |
Apr 22, 2019 | 4.290 | 4.380 | 4.260 | 4.330 | 124,714 | +0.02(+0.46%) |
Apr 18, 2019 | 4.380 | 4.410 | 4.280 | 4.310 | 128,600 | -0.07(-1.60%) |
Apr 17, 2019 | 4.420 | 4.460 | 4.340 | 4.380 | 190,787 | -0.02(-0.45%) |
Apr 16, 2019 | 4.500 | 4.540 | 4.360 | 4.400 | 205,225 | -0.07(-1.57%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.420 | 4.470 | 105,694 | +0.02(+0.45%) |
Apr 12, 2019 | 4.480 | 4.600 | 4.410 | 4.450 | 251,600 | -0.04(-0.89%) |
Apr 11, 2019 | 4.370 | 4.520 | 4.350 | 4.490 | 345,600 | +0.11(+2.51%) |
Apr 10, 2019 | 4.230 | 4.450 | 4.230 | 4.380 | 419,425 | +0.14(+3.30%) |
Apr 09, 2019 | 4.360 | 4.380 | 4.190 | 4.240 | 352,407 | -0.15(-3.42%) |
Apr 08, 2019 | 4.400 | 4.490 | 4.370 | 4.390 | 266,049 | -0.06(-1.35%) |
Apr 05, 2019 | 4.470 | 4.520 | 4.400 | 4.450 | 179,000 | -0.02(-0.45%) |
Apr 04, 2019 | 4.520 | 4.520 | 4.400 | 4.470 | 193,956 | -0.01(-0.22%) |
Apr 03, 2019 | 4.640 | 4.640 | 4.440 | 4.480 | 306,662 | -0.13(-2.82%) |
Apr 02, 2019 | 4.500 | 4.630 | 4.500 | 4.610 | 233,296 | +0.10(+2.22%) |
Apr 01, 2019 | 4.540 | 4.650 | 4.490 | 4.510 | 289,056 | -0.11(-2.38%) |
Mar 29, 2019 | 4.730 | 4.730 | 4.570 | 4.620 | 121,100 | +0.01(+0.22%) |
Mar 28, 2019 | 4.600 | 4.700 | 4.590 | 4.610 | 156,454 | -0.06(-1.28%) |
Mar 27, 2019 | 4.460 | 4.720 | 4.420 | 4.670 | 431,166 | +0.26(+5.90%) |
Mar 26, 2019 | 4.630 | 4.640 | 4.370 | 4.410 | 516,370 | -0.18(-3.92%) |
Mar 25, 2019 | 4.740 | 4.780 | 4.520 | 4.590 | 405,458 | -0.14(-2.96%) |
Mar 22, 2019 | 4.940 | 4.970 | 4.690 | 4.730 | 317,500 | -0.21(-4.25%) |
Mar 21, 2019 | 4.830 | 4.990 | 4.830 | 4.940 | 254,494 | +0.10(+2.07%) |
Mar 20, 2019 | 4.960 | 5.000 | 4.770 | 4.840 | 246,835 | -0.11(-2.22%) |
Mar 19, 2019 | 5.060 | 5.070 | 4.900 | 4.950 | 341,329 | -0.11(-2.17%) |
Mar 18, 2019 | 5.180 | 5.180 | 5.010 | 5.060 | 227,139 | -0.12(-2.32%) |
Mar 15, 2019 | 5.090 | 5.200 | 5.060 | 5.180 | 366,500 | +0.07(+1.37%) |
Mar 14, 2019 | 5.180 | 5.220 | 5.100 | 5.110 | 153,032 | -0.11(-2.11%) |
Mar 13, 2019 | 5.270 | 5.270 | 5.170 | 5.220 | 101,811 | +0.01(+0.19%) |
Mar 12, 2019 | 5.270 | 5.340 | 5.150 | 5.210 | 289,248 | -0.06(-1.14%) |
Mar 11, 2019 | 5.260 | 5.350 | 5.120 | 5.270 | 361,635 | +0.10(+1.93%) |
Mar 08, 2019 | 5.220 | 5.260 | 5.090 | 5.170 | 361,100 | -0.11(-2.08%) |
Mar 07, 2019 | 5.380 | 5.410 | 5.200 | 5.280 | 281,663 | -0.09(-1.68%) |
Mar 06, 2019 | 5.380 | 5.450 | 5.300 | 5.370 | 128,242 | +0.00(+0.00%) |
Mar 05, 2019 | 5.490 | 5.620 | 5.230 | 5.370 | 378,466 | -0.15(-2.72%) |
Mar 04, 2019 | 5.260 | 5.550 | 5.230 | 5.520 | 564,129 | +0.26(+4.94%) |