Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.360 | 4.450 | 4.230 | 4.280 | 1,351,300 | -0.16(-3.60%) |
May 30, 2019 | 4.430 | 4.500 | 4.360 | 4.440 | 916,298 | +0.04(+0.91%) |
May 29, 2019 | 4.290 | 4.500 | 4.220 | 4.400 | 1,707,143 | +0.17(+4.02%) |
May 28, 2019 | 4.220 | 4.280 | 4.160 | 4.230 | 837,854 | +0.01(+0.24%) |
May 24, 2019 | 4.280 | 4.390 | 4.180 | 4.220 | 860,800 | -0.01(-0.24%) |
May 23, 2019 | 4.130 | 4.300 | 4.115 | 4.230 | 984,149 | -0.01(-0.24%) |
May 22, 2019 | 4.350 | 4.410 | 4.190 | 4.240 | 713,869 | -0.12(-2.75%) |
May 21, 2019 | 4.310 | 4.390 | 4.270 | 4.360 | 959,737 | +0.07(+1.63%) |
May 20, 2019 | 4.350 | 4.480 | 4.280 | 4.290 | 1,030,267 | -0.10(-2.28%) |
May 17, 2019 | 4.520 | 4.580 | 4.390 | 4.390 | 886,600 | -0.13(-2.88%) |
May 16, 2019 | 4.610 | 4.670 | 4.470 | 4.520 | 1,345,508 | -0.05(-1.09%) |
May 15, 2019 | 4.450 | 4.680 | 4.400 | 4.570 | 1,145,354 | +0.05(+1.11%) |
May 14, 2019 | 4.470 | 4.630 | 4.350 | 4.520 | 1,245,908 | +0.10(+2.26%) |
May 13, 2019 | 4.360 | 4.550 | 4.200 | 4.420 | 1,564,167 | -0.09(-2.00%) |
May 10, 2019 | 4.230 | 4.616 | 4.230 | 4.510 | 1,280,000 | +0.26(+6.12%) |
May 09, 2019 | 4.350 | 4.490 | 4.010 | 4.250 | 1,470,006 | -0.16(-3.63%) |
May 08, 2019 | 4.360 | 4.530 | 4.350 | 4.410 | 990,872 | +0.06(+1.38%) |
May 07, 2019 | 4.750 | 4.840 | 4.310 | 4.350 | 1,742,423 | -0.43(-9.00%) |
May 06, 2019 | 4.510 | 4.830 | 4.460 | 4.780 | 1,462,746 | +0.10(+2.14%) |
May 03, 2019 | 4.530 | 4.750 | 4.490 | 4.680 | 2,048,500 | +0.19(+4.23%) |
May 02, 2019 | 4.330 | 4.490 | 4.330 | 4.490 | 1,037,181 | +0.16(+3.70%) |
May 01, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 1,379,661 | -0.09(-2.04%) |
Apr 30, 2019 | 4.410 | 4.500 | 4.310 | 4.420 | 1,090,395 | +0.00(+0.00%) |
Apr 29, 2019 | 4.500 | 4.670 | 4.410 | 4.420 | 1,026,922 | -0.11(-2.43%) |
Apr 26, 2019 | 4.340 | 4.550 | 4.310 | 4.530 | 1,377,800 | +0.21(+4.86%) |
Apr 25, 2019 | 4.150 | 4.440 | 4.080 | 4.320 | 1,526,483 | +0.16(+3.85%) |
Apr 24, 2019 | 4.170 | 4.210 | 4.090 | 4.160 | 905,239 | +0.00(+0.00%) |
Apr 23, 2019 | 4.190 | 4.250 | 4.040 | 4.160 | 1,538,636 | -0.02(-0.48%) |
Apr 22, 2019 | 4.000 | 4.240 | 3.970 | 4.180 | 1,307,889 | +0.11(+2.70%) |
Apr 18, 2019 | 4.190 | 4.279 | 3.980 | 4.070 | 1,632,900 | -0.08(-1.93%) |
Apr 17, 2019 | 4.420 | 4.450 | 4.110 | 4.150 | 1,467,651 | -0.29(-6.53%) |
Apr 16, 2019 | 4.260 | 4.500 | 4.200 | 4.440 | 1,410,265 | +0.22(+5.21%) |
Apr 15, 2019 | 4.200 | 4.270 | 4.080 | 4.220 | 913,156 | +0.02(+0.48%) |
Apr 12, 2019 | 4.360 | 4.400 | 4.160 | 4.200 | 1,124,500 | -0.12(-2.78%) |
Apr 11, 2019 | 4.330 | 4.450 | 4.280 | 4.320 | 1,114,636 | -0.01(-0.23%) |
Apr 10, 2019 | 4.160 | 4.330 | 4.160 | 4.330 | 1,237,266 | +0.19(+4.59%) |
Apr 09, 2019 | 4.310 | 4.390 | 4.120 | 4.140 | 1,480,433 | -0.20(-4.61%) |
Apr 08, 2019 | 4.440 | 4.540 | 4.310 | 4.340 | 1,524,184 | -0.10(-2.25%) |
Apr 05, 2019 | 4.390 | 4.610 | 4.360 | 4.440 | 2,233,000 | +0.12(+2.78%) |
Apr 04, 2019 | 4.260 | 4.390 | 4.160 | 4.320 | 2,141,453 | +0.19(+4.60%) |
Apr 03, 2019 | 4.040 | 4.200 | 4.010 | 4.130 | 1,504,828 | +0.13(+3.25%) |
Apr 02, 2019 | 4.040 | 4.350 | 3.960 | 4.000 | 2,594,028 | +0.02(+0.50%) |
Apr 01, 2019 | 4.100 | 4.130 | 3.880 | 3.980 | 2,297,292 | +0.13(+3.38%) |
Mar 29, 2019 | 3.800 | 3.966 | 3.790 | 3.850 | 1,658,200 | +0.09(+2.39%) |
Mar 28, 2019 | 3.750 | 3.843 | 3.690 | 3.760 | 1,144,270 | +0.02(+0.53%) |
Mar 27, 2019 | 4.010 | 4.010 | 3.660 | 3.740 | 2,258,207 | -0.30(-7.43%) |
Mar 26, 2019 | 4.020 | 4.140 | 3.935 | 4.040 | 1,073,965 | +0.04(+1.00%) |
Mar 25, 2019 | 4.040 | 4.090 | 3.710 | 4.000 | 1,841,477 | -0.07(-1.72%) |
Mar 22, 2019 | 4.370 | 4.440 | 3.950 | 4.070 | 2,238,200 | -0.33(-7.50%) |
Mar 21, 2019 | 4.100 | 4.420 | 4.100 | 4.400 | 2,463,637 | +0.27(+6.54%) |
Mar 20, 2019 | 4.050 | 4.220 | 3.960 | 4.130 | 2,447,870 | +0.07(+1.72%) |
Mar 19, 2019 | 3.900 | 4.060 | 3.840 | 4.060 | 4,079,294 | +0.21(+5.45%) |
Mar 18, 2019 | 3.640 | 3.940 | 3.610 | 3.850 | 3,442,670 | +0.24(+6.65%) |
Mar 15, 2019 | 3.520 | 3.620 | 3.490 | 3.610 | 3,785,000 | +0.10(+2.85%) |
Mar 14, 2019 | 3.450 | 3.570 | 3.400 | 3.510 | 2,431,014 | +0.06(+1.74%) |
Mar 13, 2019 | 3.390 | 3.450 | 3.190 | 3.450 | 2,259,918 | +0.11(+3.29%) |
Mar 12, 2019 | 3.190 | 3.430 | 3.100 | 3.340 | 2,226,397 | +0.18(+5.70%) |
Mar 11, 2019 | 2.890 | 3.190 | 2.840 | 3.160 | 1,982,622 | +0.28(+9.72%) |
Mar 08, 2019 | 2.920 | 3.000 | 2.850 | 2.880 | 984,300 | -0.08(-2.70%) |
Mar 07, 2019 | 2.890 | 2.970 | 2.860 | 2.960 | 1,593,771 | +0.06(+2.07%) |
Mar 06, 2019 | 3.050 | 3.170 | 2.770 | 2.900 | 2,600,703 | -0.05(-1.69%) |
Mar 05, 2019 | 2.730 | 2.980 | 2.680 | 2.950 | 1,899,595 | +0.24(+8.86%) |
Mar 04, 2019 | 2.980 | 3.010 | 2.700 | 2.710 | 1,837,376 | -0.18(-6.23%) |