Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.940 | 4.130 | 3.940 | 4.000 | 7,100 | +0.18(+4.71%) |
May 30, 2019 | 4.150 | 4.150 | 3.820 | 3.820 | 10,250 | -0.34(-8.17%) |
May 29, 2019 | 4.250 | 4.360 | 4.140 | 4.160 | 14,900 | -0.10(-2.35%) |
May 28, 2019 | 4.170 | 4.320 | 4.170 | 4.260 | 11,600 | +0.12(+2.90%) |
May 27, 2019 | 3.990 | 4.170 | 3.990 | 4.140 | 800 | -0.07(-1.66%) |
May 24, 2019 | 4.300 | 4.330 | 4.180 | 4.210 | 10,211 | -0.08(-1.86%) |
May 23, 2019 | 4.280 | 4.400 | 4.260 | 4.290 | 10,925 | +0.03(+0.70%) |
May 22, 2019 | 4.300 | 4.300 | 4.220 | 4.260 | 6,490 | -0.05(-1.16%) |
May 21, 2019 | 4.280 | 4.480 | 4.250 | 4.310 | 14,850 | +0.07(+1.65%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | -0.19(-4.29%) | |
May 16, 2019 | 4.600 | 4.620 | 4.410 | 4.430 | 14,605 | -0.03(-0.67%) |
May 15, 2019 | 4.320 | 4.550 | 4.310 | 4.460 | 31,332 | +0.17(+3.96%) |
May 14, 2019 | 4.040 | 4.300 | 3.980 | 4.290 | 15,425 | +0.23(+5.67%) |
May 13, 2019 | 4.150 | 4.230 | 3.990 | 4.060 | 17,825 | -0.22(-5.14%) |
May 10, 2019 | 4.300 | 4.320 | 4.170 | 4.280 | 26,800 | -0.01(-0.23%) |
May 09, 2019 | 4.480 | 4.480 | 4.240 | 4.290 | 21,526 | -0.26(-5.71%) |
May 08, 2019 | 4.950 | 4.980 | 4.430 | 4.550 | 35,660 | -0.56(-10.96%) |
May 07, 2019 | 5.080 | 5.200 | 5.070 | 5.110 | 13,933 | +0.06(+1.19%) |
May 06, 2019 | 4.900 | 5.060 | 4.860 | 5.050 | 13,300 | +0.08(+1.61%) |
May 03, 2019 | 4.680 | 5.000 | 4.670 | 4.970 | 14,650 | +0.25(+5.30%) |
May 02, 2019 | 4.880 | 4.910 | 4.650 | 4.720 | 21,459 | -0.16(-3.28%) |
May 01, 2019 | 5.310 | 5.310 | 4.880 | 4.880 | 39,675 | -0.44(-8.27%) |
Apr 30, 2019 | 5.490 | 5.490 | 5.260 | 5.320 | 14,575 | -0.21(-3.80%) |
Apr 29, 2019 | 5.410 | 5.590 | 5.410 | 5.530 | 10,255 | +0.12(+2.22%) |
Apr 26, 2019 | 5.430 | 5.430 | 5.290 | 5.410 | 13,258 | +0.12(+2.27%) |
Apr 25, 2019 | 5.250 | 5.470 | 5.250 | 5.290 | 13,300 | +0.05(+0.95%) |
Apr 24, 2019 | 5.390 | 5.440 | 5.130 | 5.240 | 18,100 | -0.17(-3.14%) |
Apr 23, 2019 | 5.220 | 5.590 | 5.220 | 5.410 | 27,525 | +0.05(+0.93%) |
Apr 22, 2019 | 5.720 | 5.720 | 5.200 | 5.360 | 45,749 | -0.35(-6.13%) |
Apr 18, 2019 | 5.710 | 5.710 | 5.710 | 0 | -0.07(-1.21%) | |
Apr 17, 2019 | 5.830 | 5.890 | 5.530 | 5.780 | 35,486 | -0.04(-0.69%) |
Apr 16, 2019 | 6.030 | 6.070 | 5.780 | 5.820 | 20,425 | -0.16(-2.68%) |
Apr 15, 2019 | 6.150 | 6.300 | 5.660 | 5.980 | 53,004 | -0.22(-3.55%) |
Apr 12, 2019 | 6.110 | 6.380 | 6.110 | 6.200 | 30,141 | +0.11(+1.81%) |
Apr 11, 2019 | 6.900 | 6.910 | 6.080 | 6.090 | 64,492 | -0.81(-11.74%) |
Apr 10, 2019 | 7.150 | 7.250 | 6.870 | 6.900 | 34,403 | -0.05(-0.72%) |
Apr 09, 2019 | 7.200 | 7.220 | 6.810 | 6.950 | 48,419 | -0.26(-3.61%) |
Apr 08, 2019 | 7.370 | 7.370 | 7.070 | 7.210 | 41,058 | -0.04(-0.55%) |
Apr 05, 2019 | 7.300 | 7.430 | 7.150 | 7.250 | 50,348 | -0.01(-0.14%) |
Apr 04, 2019 | 6.820 | 7.320 | 6.740 | 7.260 | 61,897 | +0.54(+8.04%) |
Apr 03, 2019 | 7.170 | 7.170 | 6.720 | 6.720 | 71,111 | -0.26(-3.72%) |
Apr 02, 2019 | 6.740 | 7.030 | 6.220 | 6.980 | 110,625 | +0.23(+3.41%) |
Apr 01, 2019 | 6.240 | 6.890 | 6.230 | 6.750 | 149,040 | +0.50(+8.00%) |
Mar 29, 2019 | 5.540 | 6.280 | 5.540 | 6.250 | 110,176 | +0.73(+13.22%) |
Mar 28, 2019 | 5.450 | 5.560 | 5.450 | 5.520 | 9,865 | -0.07(-1.25%) |
Mar 27, 2019 | 5.460 | 5.600 | 5.370 | 5.590 | 32,500 | +0.08(+1.45%) |
Mar 26, 2019 | 5.730 | 5.730 | 5.450 | 5.510 | 34,756 | -0.11(-1.96%) |
Mar 25, 2019 | 5.410 | 5.740 | 5.400 | 5.620 | 31,670 | +0.05(+0.90%) |
Mar 22, 2019 | 5.700 | 5.700 | 5.350 | 5.570 | 42,450 | -0.13(-2.28%) |
Mar 21, 2019 | 5.650 | 5.750 | 5.580 | 5.700 | 33,400 | +0.11(+1.97%) |
Mar 20, 2019 | 5.700 | 5.700 | 5.540 | 5.590 | 42,075 | -0.02(-0.36%) |
Mar 19, 2019 | 5.490 | 5.610 | 5.350 | 5.610 | 70,447 | +0.26(+4.86%) |
Mar 18, 2019 | 5.290 | 5.500 | 5.210 | 5.350 | 37,460 | +0.07(+1.33%) |
Mar 15, 2019 | 5.290 | 5.290 | 5.100 | 5.280 | 22,139 | -0.02(-0.38%) |
Mar 14, 2019 | 5.350 | 5.370 | 5.240 | 5.300 | 6,159 | +0.00(+0.00%) |
Mar 13, 2019 | 5.150 | 5.370 | 5.070 | 5.300 | 51,044 | +0.35(+7.07%) |
Mar 12, 2019 | 4.890 | 4.950 | 4.840 | 4.950 | 8,900 | +0.20(+4.21%) |
Mar 11, 2019 | 4.920 | 5.010 | 4.750 | 4.750 | 8,908 | -0.16(-3.26%) |
Mar 08, 2019 | 4.740 | 4.970 | 4.740 | 4.910 | 11,403 | +0.00(+0.00%) |
Mar 07, 2019 | 4.810 | 4.980 | 4.700 | 4.910 | 28,453 | +0.03(+0.61%) |
Mar 06, 2019 | 5.110 | 5.110 | 4.750 | 4.880 | 37,388 | -0.29(-5.61%) |
Mar 05, 2019 | 5.040 | 5.210 | 4.900 | 5.170 | 31,820 | +0.09(+1.77%) |
Mar 04, 2019 | 5.440 | 5.440 | 4.840 | 5.080 | 37,496 | -0.24(-4.51%) |