Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.030 | 3.130 | 2.975 | 3.100 | 167,500 | +0.04(+1.31%) |
May 30, 2019 | 3.120 | 3.150 | 3.000 | 3.060 | 120,424 | +0.01(+0.33%) |
May 29, 2019 | 3.150 | 3.150 | 3.040 | 3.050 | 221,679 | -0.10(-3.17%) |
May 28, 2019 | 3.320 | 3.330 | 3.120 | 3.150 | 266,772 | -0.18(-5.41%) |
May 24, 2019 | 3.340 | 3.450 | 3.300 | 3.330 | 185,600 | +0.00(+0.00%) |
May 23, 2019 | 3.450 | 3.490 | 3.300 | 3.330 | 158,683 | -0.12(-3.48%) |
May 22, 2019 | 3.490 | 3.535 | 3.360 | 3.450 | 140,071 | -0.03(-0.86%) |
May 21, 2019 | 3.380 | 3.490 | 3.360 | 3.480 | 141,093 | +0.12(+3.57%) |
May 20, 2019 | 3.480 | 3.503 | 3.270 | 3.360 | 186,152 | -0.15(-4.27%) |
May 17, 2019 | 3.600 | 3.665 | 3.480 | 3.510 | 128,100 | -0.12(-3.31%) |
May 16, 2019 | 3.730 | 3.780 | 3.620 | 3.630 | 97,650 | -0.10(-2.68%) |
May 15, 2019 | 3.580 | 3.780 | 3.550 | 3.730 | 200,877 | +0.09(+2.47%) |
May 14, 2019 | 3.590 | 3.775 | 3.590 | 3.640 | 204,358 | -0.10(-2.67%) |
May 13, 2019 | 3.770 | 3.820 | 3.670 | 3.740 | 134,843 | -0.06(-1.58%) |
May 10, 2019 | 3.980 | 3.980 | 3.740 | 3.800 | 122,500 | -0.17(-4.28%) |
May 09, 2019 | 3.820 | 4.030 | 3.780 | 3.970 | 225,064 | +0.14(+3.66%) |
May 08, 2019 | 3.830 | 3.940 | 3.785 | 3.830 | 335,445 | +0.03(+0.79%) |
May 07, 2019 | 3.830 | 3.880 | 3.690 | 3.800 | 166,997 | -0.07(-1.81%) |
May 06, 2019 | 3.750 | 3.980 | 3.670 | 3.870 | 247,514 | +0.09(+2.38%) |
May 03, 2019 | 3.800 | 3.800 | 3.620 | 3.780 | 313,800 | +0.03(+0.80%) |
May 02, 2019 | 3.790 | 3.800 | 3.700 | 3.750 | 125,312 | -0.06(-1.57%) |
May 01, 2019 | 3.870 | 3.940 | 3.720 | 3.810 | 150,198 | -0.04(-1.04%) |
Apr 30, 2019 | 4.000 | 4.060 | 3.773 | 3.850 | 398,120 | -0.08(-2.04%) |
Apr 29, 2019 | 3.770 | 3.980 | 3.740 | 3.930 | 170,702 | +0.19(+5.08%) |
Apr 26, 2019 | 3.650 | 3.790 | 3.620 | 3.740 | 226,000 | +0.08(+2.19%) |
Apr 25, 2019 | 3.700 | 3.760 | 3.610 | 3.660 | 301,946 | -0.06(-1.61%) |
Apr 24, 2019 | 3.820 | 3.850 | 3.680 | 3.720 | 203,809 | -0.09(-2.36%) |
Apr 23, 2019 | 3.670 | 3.840 | 3.510 | 3.810 | 284,040 | +0.16(+4.38%) |
Apr 22, 2019 | 3.730 | 3.730 | 3.530 | 3.650 | 238,083 | -0.06(-1.62%) |
Apr 18, 2019 | 3.610 | 3.750 | 3.445 | 3.710 | 371,700 | +0.10(+2.77%) |
Apr 17, 2019 | 3.890 | 3.890 | 3.570 | 3.610 | 441,449 | -0.23(-5.99%) |
Apr 16, 2019 | 4.010 | 4.010 | 3.810 | 3.840 | 758,916 | -0.09(-2.29%) |
Apr 15, 2019 | 3.880 | 3.970 | 3.800 | 3.930 | 157,808 | +0.04(+1.03%) |
Apr 12, 2019 | 3.880 | 3.970 | 3.770 | 3.890 | 332,100 | +0.03(+0.78%) |
Apr 11, 2019 | 3.810 | 3.890 | 3.740 | 3.860 | 202,001 | +0.03(+0.78%) |
Apr 10, 2019 | 3.900 | 3.960 | 3.750 | 3.830 | 485,193 | -0.09(-2.30%) |
Apr 09, 2019 | 4.090 | 4.180 | 3.910 | 3.920 | 350,126 | -0.19(-4.62%) |
Apr 08, 2019 | 4.150 | 4.170 | 4.040 | 4.110 | 290,381 | -0.02(-0.48%) |
Apr 05, 2019 | 4.200 | 4.220 | 4.090 | 4.130 | 263,200 | -0.05(-1.20%) |
Apr 04, 2019 | 4.350 | 4.350 | 4.050 | 4.180 | 846,058 | -0.20(-4.57%) |
Apr 03, 2019 | 4.550 | 4.700 | 4.260 | 4.380 | 6,232,141 | +0.28(+6.83%) |
Apr 02, 2019 | 4.060 | 4.160 | 4.040 | 4.100 | 254,649 | +0.03(+0.74%) |
Apr 01, 2019 | 4.080 | 4.150 | 4.010 | 4.070 | 272,889 | +0.02(+0.49%) |
Mar 29, 2019 | 4.030 | 4.120 | 3.915 | 4.050 | 149,300 | +0.06(+1.50%) |
Mar 28, 2019 | 4.160 | 4.190 | 3.980 | 3.990 | 123,384 | -0.15(-3.62%) |
Mar 27, 2019 | 4.280 | 4.280 | 4.110 | 4.140 | 137,765 | -0.13(-3.04%) |
Mar 26, 2019 | 4.300 | 4.417 | 4.270 | 4.270 | 153,828 | -0.01(-0.23%) |
Mar 25, 2019 | 4.350 | 4.540 | 4.220 | 4.280 | 457,741 | -0.08(-1.83%) |
Mar 22, 2019 | 3.980 | 4.490 | 3.980 | 4.360 | 632,700 | +0.32(+7.92%) |
Mar 21, 2019 | 4.110 | 4.260 | 3.700 | 4.040 | 398,900 | +0.03(+0.75%) |
Mar 20, 2019 | 4.100 | 4.130 | 3.900 | 4.010 | 350,929 | -0.08(-1.96%) |
Mar 19, 2019 | 4.180 | 4.230 | 4.070 | 4.090 | 234,857 | -0.11(-2.62%) |
Mar 18, 2019 | 4.100 | 4.285 | 4.100 | 4.200 | 255,505 | +0.08(+1.94%) |
Mar 15, 2019 | 4.050 | 4.230 | 4.000 | 4.120 | 572,700 | +0.06(+1.48%) |
Mar 14, 2019 | 4.050 | 4.220 | 4.050 | 4.060 | 362,140 | +0.01(+0.25%) |
Mar 13, 2019 | 4.190 | 4.240 | 4.040 | 4.050 | 418,103 | -0.12(-2.88%) |
Mar 12, 2019 | 4.400 | 4.400 | 4.135 | 4.170 | 431,906 | -0.26(-5.87%) |
Mar 11, 2019 | 4.300 | 4.570 | 4.140 | 4.430 | 301,127 | +0.15(+3.50%) |
Mar 08, 2019 | 4.660 | 4.660 | 4.240 | 4.280 | 331,600 | -0.37(-7.96%) |
Mar 07, 2019 | 4.700 | 4.770 | 4.500 | 4.650 | 462,710 | -0.55(-10.58%) |
Mar 06, 2019 | 5.670 | 5.670 | 5.120 | 5.200 | 164,059 | -0.20(-3.70%) |
Mar 05, 2019 | 5.430 | 5.680 | 5.350 | 5.400 | 218,933 | +0.01(+0.19%) |
Mar 04, 2019 | 5.770 | 5.840 | 5.260 | 5.390 | 176,764 | -0.37(-6.42%) |