Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.234 | 2.234 | 2.137 | 2.147 | 1,273,817 | -0.13(-5.53%) |
May 30, 2019 | 2.437 | 2.437 | 2.263 | 2.272 | 1,277,527 | -0.16(-6.75%) |
May 29, 2019 | 2.601 | 2.601 | 2.398 | 2.437 | 1,867,892 | -0.16(-6.32%) |
May 28, 2019 | 2.833 | 2.853 | 2.592 | 2.601 | 1,046,970 | -0.23(-8.19%) |
May 24, 2019 | 2.891 | 2.948 | 2.824 | 2.833 | 1,237,209 | -0.04(-1.35%) |
May 23, 2019 | 2.833 | 2.891 | 2.727 | 2.872 | 1,361,119 | +0.01(+0.34%) |
May 22, 2019 | 2.708 | 2.896 | 2.707 | 2.862 | 1,265,261 | +0.15(+5.34%) |
May 21, 2019 | 2.669 | 2.746 | 2.611 | 2.717 | 1,870,579 | +0.06(+2.18%) |
May 20, 2019 | 2.611 | 2.751 | 2.582 | 2.659 | 1,126,670 | +0.00(+0.00%) |
May 17, 2019 | 2.795 | 2.804 | 2.630 | 2.659 | 1,626,035 | -0.15(-5.17%) |
May 16, 2019 | 2.843 | 2.862 | 2.775 | 2.804 | 1,009,005 | -0.06(-2.03%) |
May 15, 2019 | 2.969 | 2.978 | 2.785 | 2.862 | 2,355,534 | -0.15(-4.82%) |
May 14, 2019 | 3.007 | 3.162 | 2.978 | 3.007 | 1,262,783 | +0.03(+0.97%) |
May 13, 2019 | 3.180 | 3.203 | 2.950 | 2.978 | 1,342,519 | -0.23(-7.16%) |
May 10, 2019 | 3.170 | 3.223 | 3.065 | 3.208 | 1,493,599 | +0.04(+1.21%) |
May 09, 2019 | 3.285 | 3.285 | 3.103 | 3.170 | 1,095,016 | -0.13(-4.06%) |
May 08, 2019 | 3.390 | 3.419 | 3.275 | 3.304 | 922,736 | -0.09(-2.54%) |
May 07, 2019 | 3.467 | 3.534 | 3.352 | 3.390 | 1,398,258 | -0.11(-3.01%) |
May 06, 2019 | 3.563 | 3.639 | 3.491 | 3.496 | 933,892 | -0.16(-4.45%) |
May 03, 2019 | 3.630 | 3.716 | 3.524 | 3.658 | 3,235,191 | +0.03(+0.79%) |
May 02, 2019 | 3.955 | 4.022 | 3.524 | 3.630 | 3,486,052 | -0.40(-9.98%) |
May 01, 2019 | 4.635 | 4.635 | 3.965 | 4.032 | 1,405,813 | -0.39(-8.87%) |
Apr 30, 2019 | 4.520 | 4.530 | 4.357 | 4.425 | 598,698 | -0.10(-2.12%) |
Apr 29, 2019 | 4.415 | 4.559 | 4.377 | 4.520 | 757,354 | +0.11(+2.39%) |
Apr 26, 2019 | 4.290 | 4.434 | 4.271 | 4.415 | 402,114 | +0.12(+2.90%) |
Apr 25, 2019 | 4.396 | 4.425 | 4.281 | 4.290 | 748,147 | -0.16(-3.66%) |
Apr 24, 2019 | 4.357 | 4.496 | 4.357 | 4.453 | 499,491 | +0.08(+1.75%) |
Apr 23, 2019 | 4.262 | 4.396 | 4.185 | 4.377 | 912,754 | +0.11(+2.70%) |
Apr 22, 2019 | 4.204 | 4.362 | 4.185 | 4.262 | 856,979 | +0.04(+0.91%) |
Apr 18, 2019 | 4.243 | 4.271 | 4.137 | 4.223 | 742,936 | -0.04(-0.90%) |
Apr 17, 2019 | 4.281 | 4.338 | 4.233 | 4.262 | 420,638 | +0.00(+0.00%) |
Apr 16, 2019 | 4.252 | 4.310 | 4.223 | 4.262 | 276,119 | +0.05(+1.14%) |
Apr 15, 2019 | 4.243 | 4.290 | 4.166 | 4.214 | 346,760 | -0.03(-0.68%) |
Apr 12, 2019 | 4.319 | 4.444 | 4.243 | 4.243 | 553,416 | -0.06(-1.34%) |
Apr 11, 2019 | 4.310 | 4.357 | 4.271 | 4.300 | 271,696 | -0.01(-0.22%) |
Apr 10, 2019 | 4.319 | 4.357 | 4.271 | 4.310 | 457,567 | +0.02(+0.45%) |
Apr 09, 2019 | 4.405 | 4.405 | 4.290 | 4.290 | 559,453 | -0.13(-3.03%) |
Apr 08, 2019 | 4.444 | 4.501 | 4.377 | 4.425 | 622,537 | -0.08(-1.70%) |
Apr 05, 2019 | 4.549 | 4.559 | 4.453 | 4.501 | 900,816 | -0.02(-0.42%) |
Apr 04, 2019 | 4.472 | 4.587 | 4.463 | 4.520 | 446,713 | +0.04(+0.85%) |
Apr 03, 2019 | 4.597 | 4.626 | 4.444 | 4.482 | 402,742 | -0.06(-1.27%) |
Apr 02, 2019 | 4.626 | 4.650 | 4.511 | 4.539 | 565,307 | -0.11(-2.27%) |
Apr 01, 2019 | 4.520 | 4.654 | 4.511 | 4.645 | 825,221 | +0.12(+2.75%) |
Mar 29, 2019 | 4.559 | 4.597 | 4.444 | 4.520 | 397,938 | +0.01(+0.21%) |
Mar 28, 2019 | 4.434 | 4.606 | 4.434 | 4.511 | 624,517 | +0.08(+1.73%) |
Mar 27, 2019 | 4.329 | 4.492 | 4.319 | 4.434 | 987,856 | +0.11(+2.43%) |
Mar 26, 2019 | 4.357 | 4.439 | 4.319 | 4.329 | 705,354 | +0.02(+0.44%) |
Mar 25, 2019 | 4.329 | 4.405 | 4.195 | 4.310 | 610,884 | -0.01(-0.22%) |
Mar 22, 2019 | 4.568 | 4.606 | 4.271 | 4.319 | 692,919 | -0.28(-6.04%) |
Mar 21, 2019 | 4.606 | 4.760 | 4.578 | 4.597 | 948,441 | -0.01(-0.21%) |
Mar 20, 2019 | 4.674 | 4.702 | 4.583 | 4.606 | 552,857 | -0.09(-1.84%) |
Mar 19, 2019 | 4.846 | 4.865 | 4.683 | 4.693 | 425,926 | -0.11(-2.20%) |
Mar 18, 2019 | 4.769 | 4.836 | 4.721 | 4.798 | 1,234,205 | +0.06(+1.21%) |
Mar 15, 2019 | 4.721 | 4.769 | 4.674 | 4.741 | 2,316,415 | +0.02(+0.41%) |
Mar 14, 2019 | 4.798 | 4.827 | 4.674 | 4.721 | 762,802 | -0.09(-1.79%) |
Mar 13, 2019 | 4.741 | 4.808 | 4.702 | 4.808 | 777,338 | +0.09(+1.83%) |
Mar 12, 2019 | 4.827 | 4.894 | 4.559 | 4.721 | 623,922 | -0.10(-1.99%) |
Mar 11, 2019 | 4.769 | 4.942 | 4.741 | 4.817 | 790,540 | +0.09(+1.82%) |
Mar 08, 2019 | 4.635 | 4.769 | 4.607 | 4.731 | 689,056 | +0.06(+1.23%) |
Mar 07, 2019 | 4.654 | 4.721 | 4.549 | 4.674 | 718,258 | +0.00(+0.00%) |
Mar 06, 2019 | 4.798 | 4.798 | 4.664 | 4.674 | 883,506 | -0.13(-2.79%) |
Mar 05, 2019 | 4.808 | 4.855 | 4.683 | 4.808 | 667,793 | -0.01(-0.20%) |
Mar 04, 2019 | 5.152 | 5.152 | 4.808 | 4.817 | 877,184 | -0.32(-6.16%) |