Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.318 | 3.496 | 2.999 | 3.297 | 26,500 | +0.05(+1.49%) |
May 30, 2019 | 3.400 | 3.500 | 3.220 | 3.249 | 12,285 | -0.13(-3.89%) |
May 29, 2019 | 3.397 | 3.434 | 3.350 | 3.380 | 8,625 | -0.06(-1.62%) |
May 28, 2019 | 3.479 | 3.740 | 3.420 | 3.436 | 16,214 | -0.02(-0.68%) |
May 24, 2019 | 3.572 | 3.572 | 3.421 | 3.459 | 5,300 | +0.07(+2.10%) |
May 23, 2019 | 3.713 | 3.719 | 3.110 | 3.388 | 64,538 | -0.36(-9.65%) |
May 22, 2019 | 3.905 | 4.060 | 3.720 | 3.750 | 28,291 | -0.13(-3.44%) |
May 21, 2019 | 3.851 | 3.883 | 3.789 | 3.883 | 9,816 | -0.02(-0.43%) |
May 20, 2019 | 3.900 | 4.040 | 3.800 | 3.900 | 7,230 | +0.10(+2.63%) |
May 17, 2019 | 3.753 | 3.880 | 3.750 | 3.800 | 44,400 | +0.11(+2.88%) |
May 16, 2019 | 3.834 | 3.834 | 3.680 | 3.694 | 29,597 | +0.01(+0.28%) |
May 15, 2019 | 3.717 | 3.728 | 3.683 | 3.683 | 15,961 | -0.09(-2.40%) |
May 14, 2019 | 3.906 | 3.910 | 3.774 | 3.774 | 11,087 | +0.07(+1.87%) |
May 13, 2019 | 3.884 | 3.884 | 3.693 | 3.705 | 21,056 | -0.26(-6.48%) |
May 10, 2019 | 3.743 | 3.961 | 3.743 | 3.961 | 11,400 | +0.17(+4.37%) |
May 09, 2019 | 3.865 | 3.865 | 3.770 | 3.796 | 23,555 | -0.05(-1.34%) |
May 08, 2019 | 3.845 | 3.920 | 3.845 | 3.847 | 9,686 | -0.06(-1.48%) |
May 07, 2019 | 3.750 | 3.994 | 3.750 | 3.905 | 35,148 | +0.01(+0.30%) |
May 06, 2019 | 3.734 | 3.893 | 3.582 | 3.893 | 99,043 | +0.15(+4.11%) |
May 03, 2019 | 3.800 | 3.850 | 3.684 | 3.739 | 22,500 | -0.03(-0.86%) |
May 02, 2019 | 3.900 | 3.900 | 3.550 | 3.772 | 14,660 | -0.12(-3.19%) |
May 01, 2019 | 3.926 | 4.042 | 3.896 | 3.896 | 29,931 | -0.10(-2.50%) |
Apr 30, 2019 | 4.038 | 4.038 | 3.761 | 3.996 | 74,232 | -0.03(-0.73%) |
Apr 29, 2019 | 4.044 | 4.064 | 3.990 | 4.025 | 57,164 | +0.13(+3.29%) |
Apr 26, 2019 | 3.912 | 3.987 | 3.763 | 3.897 | 18,900 | +0.15(+3.91%) |
Apr 25, 2019 | 3.850 | 4.088 | 3.750 | 3.750 | 26,256 | -0.06(-1.49%) |
Apr 24, 2019 | 3.833 | 3.858 | 3.760 | 3.807 | 14,846 | -0.04(-1.13%) |
Apr 23, 2019 | 3.688 | 3.880 | 3.688 | 3.850 | 10,307 | +0.20(+5.61%) |
Apr 22, 2019 | 3.728 | 3.733 | 3.486 | 3.646 | 67,384 | +0.00(+0.03%) |
Apr 18, 2019 | 4.046 | 4.046 | 3.644 | 3.644 | 29,700 | +0.05(+1.52%) |
Apr 17, 2019 | 3.678 | 3.686 | 3.590 | 3.590 | 16,968 | -0.05(-1.37%) |
Apr 16, 2019 | 3.759 | 3.809 | 3.635 | 3.640 | 50,931 | -0.11(-2.86%) |
Apr 15, 2019 | 4.116 | 4.116 | 3.703 | 3.747 | 34,321 | -0.39(-9.40%) |
Apr 12, 2019 | 4.135 | 4.220 | 3.950 | 4.136 | 21,900 | -0.04(-1.05%) |
Apr 11, 2019 | 4.445 | 4.492 | 4.150 | 4.180 | 23,825 | -0.26(-5.82%) |
Apr 10, 2019 | 4.493 | 4.500 | 4.436 | 4.439 | 18,629 | -0.03(-0.75%) |
Apr 09, 2019 | 4.690 | 4.690 | 4.311 | 4.472 | 16,340 | -0.24(-5.11%) |
Apr 08, 2019 | 4.900 | 4.900 | 4.699 | 4.713 | 15,036 | -0.08(-1.65%) |
Apr 05, 2019 | 4.809 | 4.990 | 4.792 | 4.792 | 31,600 | +0.05(+0.96%) |
Apr 04, 2019 | 4.948 | 5.063 | 4.684 | 4.747 | 55,983 | -0.15(-3.14%) |
Apr 03, 2019 | 4.880 | 5.030 | 4.880 | 4.901 | 57,542 | +0.38(+8.31%) |
Apr 02, 2019 | 4.434 | 4.571 | 4.409 | 4.525 | 23,087 | +0.10(+2.30%) |
Apr 01, 2019 | 4.339 | 4.471 | 4.337 | 4.423 | 38,688 | +0.12(+2.86%) |
Mar 29, 2019 | 4.384 | 4.394 | 4.293 | 4.300 | 20,200 | -0.02(-0.39%) |
Mar 28, 2019 | 4.269 | 4.366 | 4.200 | 4.317 | 53,483 | +0.02(+0.56%) |
Mar 27, 2019 | 4.607 | 4.612 | 4.284 | 4.293 | 42,479 | -0.24(-5.34%) |
Mar 26, 2019 | 4.784 | 4.784 | 4.524 | 4.535 | 38,490 | -0.07(-1.42%) |
Mar 25, 2019 | 4.732 | 4.763 | 4.449 | 4.600 | 109,391 | +0.06(+1.37%) |