Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.730 | 3.730 | 3.680 | 3.680 | 800 | -0.06(-1.60%) |
May 29, 2019 | 3.740 | 3.740 | 3.740 | 0 | -0.00(-0.13%) | |
May 28, 2019 | 3.800 | 3.830 | 3.745 | 3.745 | 21,571 | -0.09(-2.25%) |
May 24, 2019 | 3.831 | 3.831 | 3.830 | 3.831 | 800 | +0.03(+0.78%) |
May 23, 2019 | 3.800 | 3.819 | 3.800 | 3.801 | 6,183 | -0.05(-1.26%) |
May 22, 2019 | 3.910 | 3.910 | 3.847 | 3.850 | 18,745 | -0.07(-1.91%) |
May 21, 2019 | 3.931 | 3.939 | 3.913 | 3.925 | 10,895 | -0.22(-5.25%) |
May 20, 2019 | 4.146 | 4.160 | 4.143 | 4.143 | 600 | +0.26(+6.77%) |
May 17, 2019 | 3.861 | 3.880 | 3.861 | 3.880 | 16,000 | -0.08(-2.02%) |
May 16, 2019 | 3.906 | 3.980 | 3.906 | 3.960 | 12,938 | +0.04(+1.02%) |
May 15, 2019 | 3.880 | 3.920 | 3.840 | 3.920 | 28,165 | +0.01(+0.36%) |
May 14, 2019 | 3.932 | 3.932 | 3.906 | 3.906 | 15,296 | +0.02(+0.41%) |
May 13, 2019 | 3.920 | 3.920 | 3.850 | 3.890 | 24,850 | -0.18(-4.42%) |
May 10, 2019 | 4.160 | 4.160 | 4.070 | 4.070 | 1,800 | +0.02(+0.39%) |
May 09, 2019 | 4.000 | 4.054 | 3.978 | 4.054 | 5,099 | +0.03(+0.65%) |
May 08, 2019 | 4.015 | 4.028 | 4.015 | 4.028 | 512 | +0.01(+0.30%) |
May 07, 2019 | 4.103 | 4.116 | 4.016 | 4.016 | 1,190 | -0.02(-0.52%) |
May 06, 2019 | 4.025 | 4.037 | 4.025 | 4.037 | 9,981 | -0.12(-2.96%) |
May 03, 2019 | 4.160 | 4.160 | 4.153 | 4.160 | 10,000 | +0.02(+0.48%) |
May 02, 2019 | 4.310 | 4.310 | 4.130 | 4.140 | 13,504 | -0.08(-1.92%) |
May 01, 2019 | 4.255 | 4.255 | 4.221 | 4.221 | 903 | -0.05(-1.12%) |
Apr 30, 2019 | 4.238 | 4.269 | 4.238 | 4.269 | 2,970 | +0.03(+0.68%) |
Apr 29, 2019 | 4.238 | 4.265 | 4.236 | 4.240 | 9,726 | -0.00(-0.12%) |
Apr 26, 2019 | 4.203 | 4.250 | 4.203 | 4.245 | 1,300 | +0.04(+0.85%) |
Apr 25, 2019 | 4.200 | 4.230 | 4.200 | 4.209 | 1,835 | -0.01(-0.14%) |
Apr 24, 2019 | 4.210 | 4.249 | 4.210 | 4.215 | 1,737 | -0.04(-0.82%) |
Apr 23, 2019 | 4.180 | 4.301 | 4.180 | 4.250 | 25,510 | -0.05(-1.16%) |
Apr 22, 2019 | 4.315 | 4.327 | 4.300 | 4.300 | 4,310 | -0.04(-0.87%) |
Apr 18, 2019 | 4.293 | 4.338 | 4.286 | 4.338 | 20,900 | +0.05(+1.11%) |
Apr 17, 2019 | 4.340 | 4.340 | 4.284 | 4.290 | 6,600 | -0.06(-1.28%) |
Apr 16, 2019 | 4.346 | 4.346 | 4.346 | 95 | +0.00(+0.00%) | |
Apr 15, 2019 | 4.360 | 4.360 | 4.327 | 4.346 | 1,838 | +0.00(+0.09%) |
Apr 12, 2019 | 4.300 | 4.341 | 4.300 | 4.341 | 10,700 | +0.04(+1.00%) |
Apr 11, 2019 | 4.320 | 4.320 | 4.280 | 4.298 | 26,099 | -0.01(-0.13%) |
Apr 10, 2019 | 4.320 | 4.320 | 4.270 | 4.304 | 19,601 | -0.02(-0.37%) |
Apr 09, 2019 | 4.343 | 4.343 | 4.300 | 4.320 | 26,733 | -0.01(-0.32%) |
Apr 08, 2019 | 4.431 | 4.500 | 4.310 | 4.334 | 11,057 | -0.07(-1.50%) |
Apr 05, 2019 | 4.520 | 4.520 | 4.400 | 4.400 | 21,600 | -0.06(-1.35%) |
Apr 04, 2019 | 4.418 | 4.500 | 4.410 | 4.460 | 57,463 | -0.02(-0.55%) |
Apr 03, 2019 | 4.556 | 4.580 | 4.470 | 4.484 | 59,290 | -0.02(-0.34%) |
Apr 02, 2019 | 4.600 | 4.600 | 4.390 | 4.500 | 40,412 | -0.03(-0.65%) |
Apr 01, 2019 | 4.381 | 4.544 | 4.367 | 4.529 | 42,270 | +0.18(+4.10%) |
Mar 29, 2019 | 4.351 | 4.351 | 4.351 | 4.351 | 8,100 | +0.17(+4.16%) |
Mar 28, 2019 | 4.194 | 4.210 | 4.160 | 4.177 | 71,565 | -0.07(-1.71%) |
Mar 27, 2019 | 4.280 | 4.280 | 4.250 | 4.250 | 79,760 | -0.04(-0.93%) |
Mar 26, 2019 | 4.360 | 4.360 | 4.290 | 4.290 | 27,573 | -0.10(-2.17%) |
Mar 25, 2019 | 4.418 | 4.418 | 4.385 | 4.385 | 1,142 | -0.02(-0.57%) |
Mar 22, 2019 | 4.540 | 4.540 | 4.390 | 4.410 | 48,200 | -0.12(-2.65%) |
Mar 21, 2019 | 4.570 | 4.636 | 4.523 | 4.530 | 52,220 | -0.08(-1.74%) |
Mar 20, 2019 | 4.610 | 4.610 | 4.530 | 4.610 | 24,466 | -0.10(-2.12%) |
Mar 19, 2019 | 4.830 | 4.830 | 4.710 | 4.710 | 11,430 | +0.03(+0.56%) |
Mar 18, 2019 | 4.636 | 4.694 | 4.636 | 4.684 | 8,456 | +0.01(+0.16%) |
Mar 15, 2019 | 4.574 | 4.676 | 4.574 | 4.676 | 23,900 | +0.08(+1.77%) |
Mar 14, 2019 | 4.647 | 4.647 | 4.588 | 4.595 | 45,633 | -0.10(-2.03%) |
Mar 13, 2019 | 4.616 | 4.690 | 4.616 | 4.690 | 10,180 | +0.07(+1.52%) |
Mar 12, 2019 | 4.649 | 4.649 | 4.620 | 4.620 | 990 | -0.03(-0.65%) |
Mar 11, 2019 | 4.574 | 4.650 | 4.574 | 4.650 | 5,206 | +0.16(+3.46%) |
Mar 08, 2019 | 4.559 | 4.563 | 4.495 | 4.495 | 3,600 | -0.07(-1.50%) |
Mar 07, 2019 | 4.650 | 4.651 | 4.563 | 4.563 | 1,019 | -0.16(-3.45%) |
Mar 06, 2019 | 4.706 | 4.726 | 4.650 | 4.726 | 930 | +0.01(+0.13%) |
Mar 05, 2019 | 4.723 | 4.723 | 4.720 | 4.720 | 4,082 | -0.08(-1.67%) |
Mar 04, 2019 | 4.857 | 4.857 | 4.798 | 4.800 | 1,057 | -0.11(-2.24%) |