Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.870 | 2.980 | 2.800 | 2.840 | 116,200 | -0.11(-3.73%) |
May 30, 2019 | 3.100 | 3.211 | 2.880 | 2.950 | 154,616 | -0.12(-3.91%) |
May 29, 2019 | 3.560 | 3.590 | 3.000 | 3.070 | 184,912 | -0.50(-14.01%) |
May 28, 2019 | 4.110 | 4.120 | 3.510 | 3.570 | 106,867 | -0.29(-7.51%) |
May 24, 2019 | 3.960 | 3.990 | 3.800 | 3.860 | 70,100 | -0.08(-2.03%) |
May 23, 2019 | 3.730 | 4.060 | 3.650 | 3.940 | 129,317 | +0.14(+3.68%) |
May 22, 2019 | 3.940 | 3.940 | 3.721 | 3.800 | 63,448 | -0.12(-3.06%) |
May 21, 2019 | 3.780 | 4.100 | 3.780 | 3.920 | 82,767 | +0.10(+2.62%) |
May 20, 2019 | 3.890 | 3.910 | 3.690 | 3.820 | 86,601 | -0.09(-2.30%) |
May 17, 2019 | 3.560 | 4.090 | 3.540 | 3.910 | 192,400 | +0.31(+8.61%) |
May 16, 2019 | 4.050 | 4.390 | 3.551 | 3.600 | 229,404 | -0.49(-11.98%) |
May 15, 2019 | 3.190 | 4.241 | 3.000 | 4.090 | 552,799 | +0.88(+27.41%) |
May 14, 2019 | 3.100 | 3.215 | 2.750 | 3.210 | 150,661 | +0.17(+5.59%) |
May 13, 2019 | 3.450 | 3.490 | 2.980 | 3.040 | 107,884 | -0.43(-12.39%) |
May 10, 2019 | 3.370 | 3.550 | 3.270 | 3.470 | 129,700 | +0.10(+2.97%) |
May 09, 2019 | 3.550 | 3.580 | 3.200 | 3.370 | 125,120 | -0.22(-6.13%) |
May 08, 2019 | 3.850 | 3.910 | 3.590 | 3.590 | 187,057 | -0.31(-7.95%) |
May 07, 2019 | 4.700 | 4.700 | 3.540 | 3.900 | 623,252 | -0.77(-16.49%) |
May 06, 2019 | 4.520 | 4.730 | 4.320 | 4.670 | 59,921 | +0.08(+1.74%) |
May 03, 2019 | 4.480 | 4.739 | 4.370 | 4.590 | 75,900 | +0.08(+1.77%) |
May 02, 2019 | 4.710 | 4.850 | 4.430 | 4.510 | 147,707 | -0.37(-7.58%) |
May 01, 2019 | 4.900 | 5.260 | 4.820 | 4.880 | 199,815 | -0.07(-1.41%) |
Apr 30, 2019 | 4.910 | 5.700 | 4.510 | 4.950 | 839,285 | +0.11(+2.27%) |
Apr 29, 2019 | 4.300 | 4.930 | 4.300 | 4.840 | 233,177 | +0.51(+11.78%) |
Apr 26, 2019 | 4.070 | 4.500 | 4.030 | 4.330 | 154,500 | +0.17(+4.09%) |
Apr 25, 2019 | 4.160 | 4.270 | 4.030 | 4.160 | 68,289 | +0.01(+0.24%) |
Apr 24, 2019 | 3.910 | 4.310 | 3.720 | 4.150 | 109,723 | +0.24(+6.14%) |
Apr 23, 2019 | 4.070 | 4.168 | 3.880 | 3.910 | 169,503 | -0.22(-5.33%) |
Apr 22, 2019 | 4.500 | 4.500 | 3.950 | 4.130 | 198,232 | -0.33(-7.40%) |
Apr 18, 2019 | 4.440 | 4.500 | 4.300 | 4.460 | 79,500 | +0.11(+2.53%) |
Apr 17, 2019 | 4.100 | 4.390 | 4.080 | 4.350 | 204,261 | +0.22(+5.33%) |
Apr 16, 2019 | 4.770 | 4.790 | 4.100 | 4.130 | 569,077 | -0.65(-13.60%) |
Apr 15, 2019 | 4.620 | 4.800 | 4.490 | 4.780 | 184,372 | +0.19(+4.14%) |
Apr 12, 2019 | 4.300 | 4.660 | 4.300 | 4.590 | 349,100 | +0.34(+8.00%) |
Apr 11, 2019 | 4.100 | 4.250 | 3.790 | 4.250 | 332,244 | +0.24(+5.99%) |
Apr 10, 2019 | 3.970 | 4.370 | 3.880 | 4.010 | 569,647 | +0.11(+2.82%) |
Apr 09, 2019 | 3.580 | 3.960 | 3.380 | 3.900 | 532,732 | +0.42(+12.07%) |
Apr 08, 2019 | 3.310 | 3.630 | 3.250 | 3.480 | 249,701 | +0.17(+5.14%) |
Apr 05, 2019 | 3.390 | 3.480 | 3.110 | 3.310 | 224,200 | -0.07(-2.07%) |
Apr 04, 2019 | 3.170 | 3.680 | 3.020 | 3.380 | 917,340 | +0.19(+5.96%) |
Apr 03, 2019 | 2.650 | 3.360 | 2.575 | 3.190 | 625,801 | +0.57(+21.76%) |
Apr 02, 2019 | 2.700 | 2.700 | 2.510 | 2.620 | 158,007 | -0.02(-0.76%) |
Apr 01, 2019 | 2.440 | 2.660 | 2.420 | 2.640 | 232,638 | +0.26(+10.92%) |
Mar 29, 2019 | 2.440 | 2.580 | 2.340 | 2.380 | 118,000 | -0.05(-2.06%) |
Mar 28, 2019 | 2.560 | 2.587 | 2.350 | 2.430 | 354,025 | -0.22(-8.30%) |
Mar 27, 2019 | 2.340 | 2.830 | 2.320 | 2.650 | 1,633,402 | +0.53(+25.00%) |
Mar 26, 2019 | 2.140 | 2.210 | 2.050 | 2.120 | 55,640 | -0.02(-0.93%) |
Mar 25, 2019 | 2.100 | 2.270 | 2.090 | 2.140 | 67,135 | +0.04(+1.90%) |
Mar 22, 2019 | 2.150 | 2.162 | 2.067 | 2.100 | 70,400 | -0.04(-1.87%) |
Mar 21, 2019 | 2.020 | 2.180 | 2.020 | 2.140 | 71,458 | +0.09(+4.39%) |
Mar 20, 2019 | 2.150 | 2.150 | 2.015 | 2.050 | 85,284 | -0.08(-3.76%) |
Mar 19, 2019 | 2.140 | 2.240 | 2.060 | 2.130 | 76,482 | +0.01(+0.47%) |
Mar 18, 2019 | 2.300 | 2.329 | 2.080 | 2.120 | 134,800 | -0.15(-6.61%) |
Mar 15, 2019 | 2.330 | 2.469 | 2.250 | 2.270 | 241,100 | -0.09(-3.81%) |
Mar 14, 2019 | 2.330 | 2.540 | 2.290 | 2.360 | 100,461 | -0.12(-4.84%) |
Mar 13, 2019 | 2.490 | 2.585 | 2.160 | 2.480 | 675,409 | -0.30(-10.79%) |
Mar 12, 2019 | 2.790 | 3.220 | 2.560 | 2.780 | 2,416,143 | +0.38(+15.83%) |
Mar 11, 2019 | 2.060 | 2.480 | 1.900 | 2.400 | 1,068,094 | +0.40(+20.00%) |
Mar 08, 2019 | 1.910 | 2.270 | 1.760 | 2.000 | 1,257,100 | +0.09(+4.71%) |
Mar 07, 2019 | 1.740 | 1.950 | 1.690 | 1.910 | 873,458 | +0.16(+9.14%) |
Mar 06, 2019 | 1.780 | 1.790 | 1.720 | 1.750 | 12,469 | -0.03(-1.69%) |
Mar 05, 2019 | 1.710 | 1.800 | 1.710 | 1.780 | 27,538 | +0.05(+2.89%) |
Mar 04, 2019 | 1.800 | 1.870 | 1.710 | 1.730 | 88,912 | -0.01(-0.57%) |