Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.365 | 4.365 | 4.361 | 4.365 | 11,500 | +0.11(+2.46%) |
May 30, 2019 | 4.288 | 4.288 | 4.260 | 4.260 | 19,410 | +0.00(+0.00%) |
May 29, 2019 | 4.400 | 4.400 | 4.260 | 4.260 | 12,360 | -0.08(-1.79%) |
May 28, 2019 | 4.340 | 4.340 | 4.290 | 4.338 | 15,140 | -0.02(-0.55%) |
May 24, 2019 | 4.365 | 4.365 | 4.362 | 5,111 | -0.00(-0.08%) | |
May 23, 2019 | 4.260 | 4.365 | 4.260 | 4.365 | 24,595 | +0.04(+0.86%) |
May 22, 2019 | 4.360 | 4.360 | 4.328 | 4.328 | 32,000 | +0.07(+1.59%) |
May 21, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 19,045 | -0.08(-1.89%) |
May 20, 2019 | 4.260 | 4.342 | 4.260 | 4.342 | 70,000 | -0.03(-0.69%) |
May 17, 2019 | 4.372 | 4.372 | 4.372 | 4.372 | 26,000 | -0.03(-0.64%) |
May 16, 2019 | 4.300 | 4.400 | 4.260 | 4.400 | 30,300 | +0.04(+0.80%) |
May 15, 2019 | 4.310 | 4.365 | 4.310 | 4.365 | 8,170 | +0.00(+0.00%) |
May 14, 2019 | 4.160 | 4.400 | 4.160 | 4.365 | 3,775 | -0.04(-0.80%) |
May 10, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 4.260 | 4.400 | 4.260 | 4.400 | 11,125 | +0.15(+3.53%) |
May 08, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.01(-0.23%) |
May 07, 2019 | 4.278 | 4.278 | 4.260 | 4.260 | 3,655 | +0.00(+0.00%) |
May 06, 2019 | 4.250 | 4.305 | 4.250 | 4.260 | 16,690 | -0.07(-1.56%) |
May 03, 2019 | 4.330 | 4.330 | 4.327 | 4.327 | 6,000 | +0.03(+0.76%) |
May 02, 2019 | 4.295 | 4.295 | 4.295 | 4.295 | 10,280 | +0.00(+0.00%) |
May 01, 2019 | 4.295 | 4.295 | 4.295 | 4.295 | 5,490 | -0.03(-0.75%) |
Apr 30, 2019 | 4.300 | 4.327 | 4.300 | 4.327 | 5,590 | +0.07(+1.58%) |
Apr 29, 2019 | 4.280 | 4.280 | 4.260 | 4.260 | 5,000 | -0.01(-0.21%) |
Apr 26, 2019 | 4.269 | 4.269 | 4.269 | 4.269 | 16,300 | +0.01(+0.21%) |
Apr 24, 2019 | 4.260 | 4.260 | 4.260 | 0 | -0.16(-3.62%) | |
Apr 23, 2019 | 4.301 | 4.420 | 4.301 | 4.420 | 214,892 | +0.08(+1.84%) |
Apr 22, 2019 | 4.380 | 4.380 | 4.340 | 4.340 | 5,000 | +0.08(+1.88%) |
Apr 18, 2019 | 4.260 | 4.260 | 4.260 | 212,612 | +0.00(+0.00%) | |
Apr 17, 2019 | 4.260 | 4.260 | 4.260 | 4.260 | 600 | -0.12(-2.74%) |
Apr 16, 2019 | 4.260 | 4.380 | 4.200 | 4.380 | 61,475 | +0.08(+1.86%) |
Apr 15, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 35,000 | -0.02(-0.38%) |
Apr 12, 2019 | 4.316 | 4.316 | 4.316 | 0 | +0.03(+0.61%) | |
Apr 09, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.04(+0.94%) | |
Apr 08, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 10,000 | -0.05(-1.16%) |
Apr 05, 2019 | 4.330 | 4.330 | 4.290 | 4.300 | 18,900 | +0.05(+1.18%) |
Apr 04, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 6,000 | -0.15(-3.41%) |
Apr 03, 2019 | 4.390 | 4.400 | 4.375 | 4.400 | 17,075 | +0.03(+0.69%) |
Apr 02, 2019 | 4.390 | 4.390 | 4.360 | 4.370 | 9,851 | +0.01(+0.34%) |
Mar 29, 2019 | 4.355 | 4.355 | 4.355 | 0 | +0.04(+0.81%) | |
Mar 28, 2019 | 4.298 | 4.320 | 4.298 | 4.320 | 23,930 | -0.01(-0.17%) |
Mar 27, 2019 | 4.327 | 4.327 | 4.327 | 4.327 | 27,615 | +0.01(+0.17%) |
Mar 26, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 345 | +0.00(+0.00%) |
Mar 25, 2019 | 4.320 | 4.320 | 4.320 | 4.320 | 102 | -0.12(-2.70%) |
Mar 22, 2019 | 4.440 | 4.440 | 4.440 | 1 | +0.00(+0.00%) | |
Mar 21, 2019 | 4.360 | 4.440 | 4.300 | 4.440 | 11,363 | -0.06(-1.33%) |
Mar 20, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 7,520 | +0.07(+1.58%) |
Mar 19, 2019 | 4.550 | 4.550 | 4.430 | 4.430 | 3,800 | +0.00(+0.00%) |
Mar 18, 2019 | 4.530 | 4.530 | 4.430 | 4.430 | 6,821 | +0.08(+1.84%) |
Mar 15, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 200 | -0.09(-2.03%) |
Mar 14, 2019 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 | -0.01(-0.22%) |
Mar 13, 2019 | 4.500 | 4.500 | 4.450 | 4.450 | 4,000 | +0.05(+1.14%) |
Mar 08, 2019 | 4.400 | 4.400 | 4.400 | 0 | -0.03(-0.68%) | |
Mar 07, 2019 | 4.475 | 4.475 | 4.430 | 4.430 | 23,230 | -0.02(-0.45%) |
Mar 06, 2019 | 4.350 | 4.450 | 4.350 | 4.450 | 870 | -0.05(-1.11%) |