Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.040 | 4.052 | 4.010 | 4.020 | 75,500 | -0.03(-0.74%) |
May 30, 2019 | 3.982 | 4.084 | 3.982 | 4.050 | 85,380 | -0.06(-1.46%) |
May 29, 2019 | 4.110 | 4.130 | 4.080 | 4.110 | 283,096 | +0.07(+1.73%) |
May 28, 2019 | 4.130 | 4.140 | 4.020 | 4.040 | 202,697 | -0.04(-0.86%) |
May 24, 2019 | 4.070 | 4.120 | 4.040 | 4.075 | 63,200 | -0.08(-1.81%) |
May 23, 2019 | 4.100 | 4.170 | 4.090 | 4.150 | 83,422 | -0.10(-2.35%) |
May 22, 2019 | 4.200 | 4.260 | 4.200 | 4.250 | 26,091 | +0.06(+1.43%) |
May 21, 2019 | 4.100 | 4.190 | 4.100 | 4.190 | 237,525 | +0.00(+0.00%) |
May 20, 2019 | 4.210 | 4.240 | 4.190 | 4.190 | 232,336 | -0.06(-1.41%) |
May 17, 2019 | 4.240 | 4.300 | 4.230 | 4.250 | 23,100 | -0.02(-0.47%) |
May 16, 2019 | 4.268 | 4.300 | 4.250 | 4.270 | 47,651 | -0.06(-1.36%) |
May 15, 2019 | 4.250 | 4.360 | 4.250 | 4.329 | 294,414 | +0.03(+0.67%) |
May 14, 2019 | 4.248 | 4.320 | 4.248 | 4.300 | 196,294 | +0.15(+3.61%) |
May 13, 2019 | 4.130 | 4.170 | 4.110 | 4.150 | 102,289 | -0.19(-4.38%) |
May 10, 2019 | 4.290 | 4.340 | 4.240 | 4.340 | 119,500 | +0.24(+5.85%) |
May 09, 2019 | 4.060 | 4.140 | 4.050 | 4.100 | 186,834 | +0.18(+4.59%) |
May 08, 2019 | 3.890 | 3.980 | 3.888 | 3.920 | 431,138 | +0.04(+1.03%) |
May 07, 2019 | 3.930 | 3.930 | 3.870 | 3.880 | 75,094 | -0.08(-1.90%) |
May 06, 2019 | 3.870 | 3.980 | 3.870 | 3.955 | 19,964 | -0.02(-0.63%) |
May 03, 2019 | 3.980 | 4.010 | 3.960 | 3.980 | 33,500 | -0.09(-2.09%) |
May 02, 2019 | 4.062 | 4.090 | 4.060 | 4.065 | 18,375 | +0.20(+5.04%) |
May 01, 2019 | 3.890 | 3.895 | 3.860 | 3.870 | 20,612 | -0.03(-0.90%) |
Apr 30, 2019 | 3.895 | 3.916 | 3.880 | 3.905 | 45,198 | +0.02(+0.51%) |
Apr 29, 2019 | 3.840 | 3.910 | 3.840 | 3.885 | 19,383 | +0.10(+2.64%) |
Apr 26, 2019 | 3.780 | 3.800 | 3.770 | 3.785 | 34,800 | +0.10(+2.57%) |
Apr 25, 2019 | 3.720 | 3.720 | 3.690 | 3.690 | 71,054 | -0.23(-5.87%) |
Apr 24, 2019 | 3.960 | 3.977 | 3.900 | 3.920 | 70,854 | -0.15(-3.69%) |
Apr 23, 2019 | 4.070 | 4.090 | 4.050 | 4.070 | 57,918 | -0.04(-0.85%) |
Apr 22, 2019 | 4.070 | 4.140 | 4.070 | 4.105 | 73,601 | +0.01(+0.12%) |
Apr 18, 2019 | 4.080 | 4.120 | 4.060 | 4.100 | 17,700 | -0.01(-0.24%) |
Apr 17, 2019 | 4.100 | 4.130 | 4.090 | 4.110 | 10,175 | +0.07(+1.73%) |
Apr 16, 2019 | 4.030 | 4.060 | 4.020 | 4.040 | 74,258 | -0.03(-0.74%) |
Apr 15, 2019 | 4.050 | 4.100 | 4.050 | 4.070 | 15,460 | +0.06(+1.50%) |
Apr 12, 2019 | 4.040 | 4.040 | 4.000 | 4.010 | 34,600 | +0.08(+2.04%) |
Apr 11, 2019 | 3.950 | 3.970 | 3.930 | 3.930 | 42,949 | +0.02(+0.38%) |
Apr 10, 2019 | 3.900 | 3.920 | 3.900 | 3.915 | 26,973 | +0.10(+2.49%) |
Apr 09, 2019 | 3.760 | 3.848 | 3.760 | 3.820 | 157,168 | +0.01(+0.26%) |
Apr 08, 2019 | 3.870 | 3.870 | 3.800 | 3.810 | 33,772 | -0.13(-3.30%) |
Apr 05, 2019 | 3.930 | 3.970 | 3.930 | 3.940 | 48,000 | +0.09(+2.34%) |
Apr 04, 2019 | 3.880 | 3.880 | 3.840 | 3.850 | 63,833 | +0.04(+1.18%) |
Apr 03, 2019 | 3.810 | 3.839 | 3.800 | 3.805 | 98,238 | +0.23(+6.28%) |
Apr 02, 2019 | 3.585 | 3.610 | 3.550 | 3.580 | 306,254 | +0.05(+1.42%) |
Apr 01, 2019 | 3.530 | 3.560 | 3.510 | 3.530 | 71,694 | +0.01(+0.28%) |
Mar 29, 2019 | 3.520 | 3.530 | 3.480 | 3.520 | 58,600 | +0.01(+0.28%) |
Mar 28, 2019 | 3.580 | 3.580 | 3.490 | 3.510 | 66,791 | -0.15(-3.97%) |
Mar 27, 2019 | 3.650 | 3.670 | 3.620 | 3.655 | 134,709 | -0.01(-0.14%) |
Mar 26, 2019 | 3.650 | 3.680 | 3.640 | 3.660 | 268,466 | -0.08(-2.14%) |
Mar 25, 2019 | 3.740 | 3.760 | 3.730 | 3.740 | 18,184 | -0.15(-3.98%) |
Mar 22, 2019 | 3.940 | 3.940 | 3.880 | 3.895 | 60,700 | -0.17(-4.18%) |
Mar 21, 2019 | 4.050 | 4.080 | 4.010 | 4.065 | 41,802 | -0.18(-4.24%) |
Mar 20, 2019 | 4.210 | 4.260 | 4.202 | 4.245 | 30,787 | -0.05(-1.28%) |
Mar 19, 2019 | 4.330 | 4.330 | 4.280 | 4.300 | 53,325 | +0.04(+0.82%) |
Mar 18, 2019 | 4.220 | 4.270 | 4.210 | 4.265 | 29,560 | +0.04(+1.07%) |
Mar 15, 2019 | 4.205 | 4.220 | 4.200 | 4.220 | 50,800 | -0.04(-0.82%) |
Mar 14, 2019 | 4.230 | 4.260 | 4.220 | 4.255 | 58,020 | +0.04(+1.07%) |
Mar 13, 2019 | 4.180 | 4.220 | 4.180 | 4.210 | 35,228 | +0.04(+0.84%) |
Mar 12, 2019 | 4.218 | 4.218 | 4.160 | 4.175 | 113,369 | -0.12(-2.68%) |
Mar 11, 2019 | 4.258 | 4.300 | 4.250 | 4.290 | 42,609 | +0.01(+0.23%) |
Mar 08, 2019 | 4.190 | 4.280 | 4.190 | 4.280 | 155,100 | -0.09(-2.06%) |
Mar 07, 2019 | 4.440 | 4.440 | 4.340 | 4.370 | 123,087 | -0.12(-2.67%) |
Mar 06, 2019 | 4.480 | 4.510 | 4.480 | 4.490 | 427,196 | -0.05(-1.21%) |
Mar 05, 2019 | 4.570 | 4.570 | 4.530 | 4.545 | 430,345 | -0.09(-1.94%) |
Mar 04, 2019 | 4.650 | 4.665 | 4.604 | 4.635 | 190,756 | +0.04(+0.76%) |