Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.528 | 4.528 | 4.110 | 4.110 | 19,700 | -0.44(-9.67%) |
May 30, 2019 | 4.320 | 4.550 | 4.320 | 4.550 | 7,495 | +0.30(+7.06%) |
May 29, 2019 | 4.280 | 4.430 | 4.200 | 4.250 | 20,202 | -0.08(-1.85%) |
May 28, 2019 | 4.160 | 4.590 | 4.160 | 4.330 | 16,412 | +0.17(+4.09%) |
May 24, 2019 | 4.480 | 4.529 | 4.160 | 4.160 | 10,500 | -0.15(-3.59%) |
May 23, 2019 | 4.262 | 4.409 | 4.262 | 4.315 | 2,756 | -0.06(-1.27%) |
May 22, 2019 | 4.410 | 4.410 | 4.170 | 4.370 | 14,671 | +0.04(+0.92%) |
May 21, 2019 | 4.220 | 4.420 | 4.055 | 4.330 | 27,017 | +0.11(+2.61%) |
May 20, 2019 | 4.400 | 4.400 | 4.180 | 4.220 | 14,595 | -0.09(-2.09%) |
May 17, 2019 | 4.352 | 4.352 | 4.164 | 4.310 | 15,400 | +0.02(+0.47%) |
May 16, 2019 | 4.390 | 4.390 | 4.189 | 4.290 | 31,193 | +0.09(+2.14%) |
May 15, 2019 | 4.190 | 4.430 | 4.120 | 4.200 | 22,472 | +0.00(+0.12%) |
May 14, 2019 | 5.110 | 5.110 | 4.195 | 4.195 | 84,503 | +0.14(+3.33%) |
May 13, 2019 | 3.860 | 4.157 | 3.750 | 4.060 | 48,940 | -0.02(-0.49%) |
May 10, 2019 | 5.130 | 5.150 | 3.750 | 4.080 | 460,000 | -0.35(-7.90%) |
May 09, 2019 | 4.450 | 4.500 | 4.220 | 4.430 | 27,355 | +0.05(+1.14%) |
May 08, 2019 | 4.880 | 5.190 | 4.260 | 4.380 | 332,236 | -0.34(-7.20%) |
May 07, 2019 | 4.250 | 4.900 | 4.100 | 4.720 | 135,185 | +0.52(+12.38%) |
May 06, 2019 | 3.980 | 4.510 | 3.900 | 4.200 | 62,422 | +0.17(+4.22%) |
May 03, 2019 | 4.000 | 4.109 | 3.900 | 4.030 | 12,000 | +0.03(+0.78%) |
May 02, 2019 | 4.000 | 4.100 | 3.850 | 3.999 | 17,218 | +0.02(+0.48%) |
May 01, 2019 | 4.090 | 4.125 | 3.980 | 3.980 | 13,000 | -0.05(-1.24%) |
Apr 30, 2019 | 4.010 | 4.141 | 4.010 | 4.030 | 9,869 | +0.03(+0.75%) |
Apr 29, 2019 | 3.790 | 4.250 | 3.700 | 4.000 | 28,180 | -0.10(-2.44%) |
Apr 26, 2019 | 4.000 | 4.192 | 3.955 | 4.100 | 35,200 | +0.15(+3.80%) |
Apr 25, 2019 | 4.050 | 4.050 | 3.760 | 3.950 | 24,514 | -0.07(-1.68%) |
Apr 24, 2019 | 4.010 | 4.120 | 4.010 | 4.018 | 14,434 | -0.02(-0.55%) |
Apr 23, 2019 | 4.060 | 4.270 | 4.010 | 4.040 | 11,946 | -0.05(-1.22%) |
Apr 22, 2019 | 4.210 | 4.329 | 4.080 | 4.090 | 47,791 | -0.16(-3.76%) |
Apr 18, 2019 | 4.270 | 4.380 | 4.200 | 4.250 | 45,500 | -0.15(-3.41%) |
Apr 17, 2019 | 4.340 | 4.500 | 4.251 | 4.400 | 21,949 | +0.05(+1.15%) |
Apr 16, 2019 | 4.310 | 4.620 | 4.240 | 4.350 | 33,653 | -0.07(-1.58%) |
Apr 15, 2019 | 4.500 | 4.519 | 4.280 | 4.420 | 56,532 | -0.09(-2.00%) |
Apr 12, 2019 | 4.720 | 4.720 | 4.480 | 4.510 | 23,900 | -0.21(-4.45%) |
Apr 11, 2019 | 4.450 | 5.150 | 4.220 | 4.720 | 364,455 | +0.47(+11.06%) |
Apr 10, 2019 | 4.250 | 4.490 | 4.220 | 4.250 | 34,571 | -0.03(-0.70%) |
Apr 09, 2019 | 4.470 | 4.710 | 4.220 | 4.280 | 38,939 | -0.18(-4.04%) |
Apr 08, 2019 | 4.600 | 4.780 | 4.050 | 4.460 | 138,733 | -0.19(-4.09%) |
Apr 05, 2019 | 4.750 | 4.880 | 4.570 | 4.650 | 60,500 | -0.12(-2.52%) |
Apr 04, 2019 | 4.940 | 5.050 | 4.570 | 4.770 | 146,617 | -0.18(-3.64%) |
Apr 03, 2019 | 4.980 | 5.330 | 4.710 | 4.950 | 531,551 | -0.08(-1.59%) |
Apr 02, 2019 | 4.300 | 5.140 | 4.060 | 5.030 | 1,073,584 | +0.70(+16.17%) |
Apr 01, 2019 | 4.450 | 4.550 | 4.070 | 4.330 | 187,873 | -0.02(-0.46%) |
Mar 29, 2019 | 4.030 | 4.540 | 4.000 | 4.350 | 635,800 | -0.35(-7.45%) |
Mar 28, 2019 | 4.420 | 7.220 | 4.100 | 4.700 | 16,325,345 | +1.20(+34.29%) |
Mar 27, 2019 | 3.290 | 3.580 | 3.290 | 3.500 | 95,047 | +0.22(+6.71%) |
Mar 26, 2019 | 3.250 | 3.450 | 3.206 | 3.280 | 8,224 | +0.01(+0.17%) |
Mar 25, 2019 | 3.292 | 3.450 | 3.000 | 3.274 | 48,133 | +0.07(+2.32%) |
Mar 22, 2019 | 3.170 | 3.300 | 3.150 | 3.200 | 7,200 | -0.05(-1.53%) |
Mar 21, 2019 | 3.360 | 3.360 | 3.110 | 3.250 | 29,709 | -0.06(-1.82%) |
Mar 20, 2019 | 3.350 | 3.380 | 3.260 | 3.310 | 3,651 | -0.10(-2.93%) |
Mar 19, 2019 | 3.450 | 3.452 | 3.260 | 3.410 | 14,918 | -0.06(-1.73%) |
Mar 18, 2019 | 3.520 | 3.579 | 3.400 | 3.470 | 9,711 | -0.05(-1.42%) |
Mar 15, 2019 | 3.300 | 3.628 | 3.260 | 3.520 | 22,800 | +0.15(+4.61%) |
Mar 14, 2019 | 3.270 | 3.400 | 3.270 | 3.365 | 14,428 | -0.03(-1.03%) |
Mar 13, 2019 | 3.430 | 3.583 | 3.260 | 3.400 | 38,716 | +0.02(+0.59%) |
Mar 12, 2019 | 3.380 | 3.420 | 3.300 | 3.380 | 14,686 | -0.02(-0.59%) |
Mar 11, 2019 | 3.280 | 3.440 | 3.270 | 3.400 | 12,605 | +0.12(+3.66%) |
Mar 08, 2019 | 3.420 | 3.450 | 3.250 | 3.280 | 23,300 | -0.17(-4.93%) |
Mar 07, 2019 | 3.540 | 3.600 | 3.410 | 3.450 | 25,765 | -0.11(-3.09%) |
Mar 06, 2019 | 3.660 | 3.729 | 3.550 | 3.560 | 29,351 | -0.19(-5.07%) |
Mar 05, 2019 | 4.000 | 4.000 | 3.510 | 3.750 | 69,065 | -0.24(-6.02%) |
Mar 04, 2019 | 3.590 | 4.060 | 3.580 | 3.990 | 316,815 | +0.59(+17.35%) |