Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.793 | 3.827 | 3.785 | 3.802 | 2,292,955 | -0.04(-1.08%) |
May 30, 2019 | 3.868 | 3.893 | 3.818 | 3.843 | 1,432,471 | -0.02(-0.43%) |
May 29, 2019 | 3.810 | 3.860 | 3.802 | 3.860 | 1,807,046 | +0.02(+0.43%) |
May 28, 2019 | 3.902 | 3.910 | 3.843 | 3.843 | 1,541,488 | -0.05(-1.28%) |
May 24, 2019 | 3.902 | 3.918 | 3.885 | 3.893 | 889,305 | +0.07(+1.74%) |
May 23, 2019 | 3.802 | 3.843 | 3.785 | 3.827 | 1,619,609 | -0.10(-2.55%) |
May 22, 2019 | 3.902 | 3.956 | 3.885 | 3.927 | 2,292,951 | -0.04(-1.05%) |
May 21, 2019 | 3.960 | 3.993 | 3.927 | 3.968 | 2,242,440 | +0.11(+2.97%) |
May 20, 2019 | 3.789 | 3.870 | 3.781 | 3.854 | 3,702,853 | +0.02(+0.63%) |
May 17, 2019 | 3.805 | 3.854 | 3.797 | 3.830 | 1,859,706 | -0.02(-0.63%) |
May 16, 2019 | 3.813 | 3.878 | 3.813 | 3.854 | 1,689,080 | +0.04(+1.05%) |
May 15, 2019 | 3.741 | 3.813 | 3.709 | 3.813 | 2,854,516 | +0.04(+1.07%) |
May 14, 2019 | 3.757 | 3.813 | 3.741 | 3.773 | 2,391,340 | +0.03(+0.86%) |
May 13, 2019 | 3.781 | 3.797 | 3.733 | 3.741 | 2,942,630 | -0.19(-4.71%) |
May 10, 2019 | 3.886 | 3.950 | 3.838 | 3.926 | 4,211,498 | +0.03(+0.83%) |
May 09, 2019 | 3.902 | 3.914 | 3.838 | 3.894 | 3,198,999 | -0.10(-2.62%) |
May 08, 2019 | 3.982 | 4.039 | 3.966 | 3.999 | 2,158,321 | +0.02(+0.40%) |
May 07, 2019 | 4.023 | 4.031 | 3.974 | 3.982 | 2,954,958 | -0.15(-3.70%) |
May 06, 2019 | 4.087 | 4.151 | 4.079 | 4.135 | 1,417,760 | -0.07(-1.72%) |
May 03, 2019 | 4.216 | 4.232 | 4.192 | 4.208 | 1,798,180 | +0.00(+0.00%) |
May 02, 2019 | 4.208 | 4.232 | 4.184 | 4.208 | 2,439,056 | +0.06(+1.36%) |
May 01, 2019 | 4.200 | 4.216 | 4.151 | 4.151 | 1,629,123 | -0.03(-0.77%) |
Apr 30, 2019 | 4.184 | 4.200 | 4.139 | 4.184 | 909,406 | +0.02(+0.39%) |
Apr 29, 2019 | 4.159 | 4.184 | 4.143 | 4.167 | 2,161,934 | +0.02(+0.39%) |
Apr 26, 2019 | 4.127 | 4.151 | 4.119 | 4.151 | 756,337 | +0.06(+1.38%) |
Apr 25, 2019 | 4.079 | 4.111 | 4.071 | 4.095 | 1,194,179 | +0.01(+0.20%) |
Apr 24, 2019 | 4.095 | 4.119 | 4.063 | 4.087 | 1,680,124 | -0.02(-0.39%) |
Apr 23, 2019 | 4.087 | 4.123 | 4.063 | 4.103 | 1,535,255 | -0.06(-1.54%) |
Apr 22, 2019 | 4.159 | 4.184 | 4.143 | 4.167 | 722,922 | -0.01(-0.19%) |
Apr 18, 2019 | 4.208 | 4.224 | 4.167 | 4.176 | 1,175,087 | -0.07(-1.70%) |
Apr 17, 2019 | 4.240 | 4.264 | 4.216 | 4.248 | 2,410,972 | +0.08(+1.93%) |
Apr 16, 2019 | 4.151 | 4.176 | 4.119 | 4.167 | 1,784,448 | +0.07(+1.77%) |
Apr 15, 2019 | 4.127 | 4.135 | 4.087 | 4.095 | 1,197,847 | -0.01(-0.20%) |
Apr 12, 2019 | 4.087 | 4.127 | 4.075 | 4.103 | 2,145,958 | +0.06(+1.39%) |
Apr 11, 2019 | 4.039 | 4.095 | 4.031 | 4.047 | 2,176,438 | +0.06(+1.62%) |
Apr 10, 2019 | 3.982 | 3.999 | 3.950 | 3.982 | 1,220,319 | +0.00(+0.00%) |
Apr 09, 2019 | 4.031 | 4.031 | 3.982 | 3.982 | 1,474,148 | -0.05(-1.20%) |
Apr 08, 2019 | 4.031 | 4.047 | 4.007 | 4.031 | 1,392,157 | +0.00(+0.00%) |
Apr 05, 2019 | 4.031 | 4.051 | 4.015 | 4.031 | 1,966,724 | -0.01(-0.20%) |
Apr 04, 2019 | 4.031 | 4.063 | 4.007 | 4.039 | 2,602,849 | +0.00(+0.00%) |
Apr 03, 2019 | 4.031 | 4.055 | 4.015 | 4.039 | 2,304,581 | +0.05(+1.21%) |
Apr 02, 2019 | 3.982 | 4.007 | 3.950 | 3.990 | 1,679,368 | +0.01(+0.20%) |
Apr 01, 2019 | 3.918 | 3.990 | 3.911 | 3.982 | 2,718,667 | +0.13(+3.34%) |
Mar 29, 2019 | 3.854 | 3.870 | 3.826 | 3.854 | 4,533,671 | +0.02(+0.63%) |
Mar 28, 2019 | 3.846 | 3.862 | 3.797 | 3.830 | 4,455,913 | -0.03(-0.83%) |
Mar 27, 2019 | 3.902 | 3.910 | 3.850 | 3.862 | 9,127,655 | +0.00(+0.00%) |
Mar 26, 2019 | 3.886 | 3.902 | 3.846 | 3.862 | 4,392,921 | -0.03(-0.83%) |
Mar 25, 2019 | 3.886 | 3.934 | 3.878 | 3.894 | 6,642,359 | +0.01(+0.21%) |
Mar 22, 2019 | 3.974 | 3.982 | 3.870 | 3.886 | 19,105,806 | -0.22(-5.29%) |
Mar 21, 2019 | 4.135 | 4.149 | 4.095 | 4.103 | 9,276,158 | -0.03(-0.78%) |
Mar 20, 2019 | 4.224 | 4.232 | 4.135 | 4.135 | 3,931,963 | -0.16(-3.75%) |
Mar 19, 2019 | 4.353 | 4.361 | 4.288 | 4.296 | 1,411,521 | -0.03(-0.74%) |
Mar 18, 2019 | 4.312 | 4.336 | 4.300 | 4.328 | 1,144,823 | +0.06(+1.51%) |
Mar 15, 2019 | 4.240 | 4.288 | 4.240 | 4.264 | 1,154,454 | +0.07(+1.73%) |
Mar 14, 2019 | 4.200 | 4.216 | 4.176 | 4.192 | 945,293 | +0.06(+1.56%) |
Mar 13, 2019 | 4.119 | 4.143 | 4.107 | 4.127 | 810,192 | +0.03(+0.79%) |
Mar 12, 2019 | 4.095 | 4.111 | 4.071 | 4.095 | 731,789 | +0.00(+0.00%) |
Mar 11, 2019 | 4.079 | 4.095 | 4.063 | 4.095 | 1,225,155 | +0.05(+1.19%) |
Mar 08, 2019 | 4.015 | 4.055 | 4.007 | 4.047 | 2,046,398 | -0.06(-1.57%) |
Mar 07, 2019 | 4.192 | 4.192 | 4.103 | 4.111 | 2,224,478 | -0.13(-3.04%) |
Mar 06, 2019 | 4.256 | 4.276 | 4.224 | 4.240 | 853,491 | -0.04(-0.94%) |
Mar 05, 2019 | 4.280 | 4.280 | 4.232 | 4.280 | 1,380,248 | -0.02(-0.56%) |
Mar 04, 2019 | 4.312 | 4.328 | 4.272 | 4.304 | 1,391,739 | -0.01(-0.19%) |