Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.410 | 4.500 | 4.150 | 4.300 | 60,320 | -0.30(-6.52%) |
May 30, 2019 | 4.682 | 4.750 | 4.500 | 4.600 | 38,783 | -0.08(-1.81%) |
May 29, 2019 | 4.820 | 4.850 | 4.500 | 4.685 | 74,870 | -0.12(-2.40%) |
May 28, 2019 | 5.000 | 5.100 | 4.600 | 4.800 | 145,957 | -0.27(-5.34%) |
May 24, 2019 | 4.800 | 5.299 | 4.620 | 5.071 | 128,130 | +0.39(+8.24%) |
May 23, 2019 | 4.900 | 4.990 | 4.545 | 4.685 | 72,660 | -0.21(-4.27%) |
May 22, 2019 | 4.500 | 5.200 | 4.451 | 4.894 | 232,656 | +0.49(+11.23%) |
May 21, 2019 | 4.433 | 4.495 | 4.269 | 4.400 | 58,302 | +0.06(+1.29%) |
May 20, 2019 | 4.300 | 4.500 | 4.260 | 4.344 | 79,714 | +0.04(+1.02%) |
May 17, 2019 | 4.600 | 4.640 | 4.214 | 4.300 | 105,070 | -0.29(-6.26%) |
May 16, 2019 | 4.431 | 4.650 | 4.380 | 4.587 | 99,281 | +0.18(+4.04%) |
May 15, 2019 | 4.050 | 4.449 | 4.050 | 4.409 | 177,229 | +0.36(+8.81%) |
May 14, 2019 | 3.720 | 4.400 | 3.720 | 4.052 | 128,041 | +0.15(+3.87%) |
May 13, 2019 | 3.820 | 4.149 | 3.729 | 3.901 | 56,131 | -0.52(-11.72%) |
May 10, 2019 | 4.800 | 4.812 | 4.073 | 4.419 | 155,060 | -0.38(-7.94%) |
May 09, 2019 | 4.800 | 4.900 | 4.300 | 4.800 | 219,243 | +0.07(+1.39%) |
May 08, 2019 | 4.280 | 4.900 | 4.050 | 4.734 | 238,881 | +0.43(+10.09%) |
May 07, 2019 | 4.200 | 4.300 | 3.777 | 4.300 | 174,597 | +0.30(+7.50%) |
May 06, 2019 | 3.688 | 4.300 | 3.450 | 4.000 | 209,135 | +0.27(+7.24%) |
May 03, 2019 | 3.500 | 3.789 | 3.400 | 3.730 | 109,080 | +0.23(+6.57%) |
May 02, 2019 | 3.100 | 3.700 | 3.100 | 3.500 | 579,232 | +0.39(+12.47%) |
May 01, 2019 | 3.500 | 3.665 | 3.110 | 3.112 | 76,885 | -0.38(-10.86%) |
Apr 30, 2019 | 3.065 | 3.675 | 3.005 | 3.491 | 265,057 | +0.39(+12.61%) |
Apr 29, 2019 | 2.800 | 3.100 | 2.800 | 3.100 | 54,319 | +0.23(+8.13%) |
Apr 26, 2019 | 2.900 | 3.000 | 2.800 | 2.867 | 62,460 | +0.08(+2.94%) |
Apr 25, 2019 | 3.000 | 3.000 | 2.731 | 2.785 | 70,294 | -0.19(-6.42%) |
Apr 24, 2019 | 3.100 | 3.200 | 2.904 | 2.976 | 27,126 | -0.11(-3.60%) |
Apr 23, 2019 | 2.695 | 3.100 | 2.505 | 3.087 | 146,848 | +0.28(+9.98%) |
Apr 22, 2019 | 2.888 | 3.100 | 2.722 | 2.807 | 99,939 | -0.06(-1.96%) |
Apr 18, 2019 | 2.800 | 2.946 | 2.601 | 2.863 | 122,170 | +0.06(+2.03%) |
Apr 17, 2019 | 3.000 | 3.129 | 2.800 | 2.806 | 91,209 | -0.20(-6.72%) |
Apr 16, 2019 | 2.947 | 3.300 | 2.800 | 3.008 | 254,293 | -0.11(-3.59%) |
Apr 15, 2019 | 3.150 | 3.400 | 3.000 | 3.120 | 127,242 | -0.13(-4.00%) |
Apr 12, 2019 | 3.378 | 3.387 | 3.150 | 3.250 | 108,340 | -0.09(-2.64%) |
Apr 11, 2019 | 3.466 | 3.500 | 3.252 | 3.338 | 103,009 | -0.16(-4.63%) |
Apr 10, 2019 | 3.200 | 3.500 | 3.200 | 3.500 | 214,953 | +0.00(+0.00%) |
Apr 09, 2019 | 3.700 | 3.700 | 3.300 | 3.500 | 253,121 | -0.20(-5.41%) |
Apr 08, 2019 | 3.400 | 4.000 | 3.300 | 3.700 | 531,929 | -0.15(-3.97%) |
Apr 05, 2019 | 2.501 | 4.200 | 2.000 | 3.853 | 1,974,650 | +1.55(+67.52%) |
Apr 04, 2019 | 3.000 | 3.100 | 1.900 | 2.300 | 1,562,312 | -0.70(-23.38%) |
Apr 03, 2019 | 3.700 | 3.899 | 2.900 | 3.002 | 1,069,616 | -1.70(-36.13%) |
Apr 02, 2019 | 4.400 | 4.700 | 4.300 | 4.700 | 123,477 | +0.35(+8.05%) |
Apr 01, 2019 | 4.300 | 4.620 | 4.200 | 4.350 | 95,431 | +0.24(+5.79%) |
Mar 29, 2019 | 5.500 | 5.500 | 4.038 | 4.112 | 225,790 | -1.19(-22.42%) |
Mar 28, 2019 | 4.400 | 5.300 | 4.300 | 5.300 | 184,617 | +0.99(+22.97%) |
Mar 27, 2019 | 4.200 | 4.482 | 4.131 | 4.310 | 44,588 | +0.06(+1.39%) |
Mar 26, 2019 | 3.984 | 4.400 | 3.984 | 4.251 | 49,502 | +0.09(+2.14%) |
Mar 25, 2019 | 4.100 | 4.200 | 3.700 | 4.162 | 81,122 | +0.27(+6.88%) |
Mar 22, 2019 | 3.800 | 4.100 | 3.500 | 3.894 | 146,480 | -0.22(-5.26%) |
Mar 21, 2019 | 3.800 | 4.199 | 3.800 | 4.110 | 72,276 | -0.02(-0.39%) |
Mar 20, 2019 | 4.500 | 4.700 | 3.950 | 4.126 | 84,499 | -0.10(-2.34%) |
Mar 19, 2019 | 3.500 | 4.300 | 3.500 | 4.225 | 140,546 | +0.52(+14.19%) |
Mar 18, 2019 | 4.000 | 4.100 | 3.437 | 3.700 | 357,369 | -0.60(-13.95%) |
Mar 15, 2019 | 4.400 | 4.600 | 4.100 | 4.300 | 125,510 | -0.10(-2.27%) |
Mar 14, 2019 | 4.378 | 4.580 | 4.250 | 4.400 | 192,264 | +0.04(+0.87%) |
Mar 13, 2019 | 4.500 | 4.629 | 4.212 | 4.362 | 127,479 | -0.14(-3.13%) |
Mar 12, 2019 | 4.800 | 4.830 | 4.300 | 4.503 | 126,877 | -0.10(-2.11%) |
Mar 11, 2019 | 4.800 | 5.000 | 4.530 | 4.600 | 94,819 | -0.10(-2.15%) |
Mar 08, 2019 | 4.855 | 5.049 | 4.701 | 4.701 | 50,910 | -0.10(-2.08%) |
Mar 07, 2019 | 5.071 | 5.366 | 4.750 | 4.801 | 47,156 | -0.11(-2.30%) |
Mar 06, 2019 | 5.551 | 5.750 | 4.800 | 4.914 | 79,632 | -0.43(-7.98%) |
Mar 05, 2019 | 6.000 | 6.189 | 5.339 | 5.340 | 124,950 | -0.61(-10.22%) |
Mar 04, 2019 | 6.336 | 6.540 | 5.850 | 5.948 | 83,552 | -0.04(-0.70%) |