Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.100 | 3.140 | 3.010 | 3.140 | 27,400 | +0.00(+0.00%) |
May 30, 2019 | 3.150 | 3.290 | 3.050 | 3.140 | 149,724 | +0.01(+0.32%) |
May 29, 2019 | 3.100 | 3.200 | 3.100 | 3.130 | 51,720 | -0.17(-5.15%) |
May 28, 2019 | 3.420 | 3.482 | 3.300 | 3.300 | 73,068 | -0.22(-6.25%) |
May 24, 2019 | 3.480 | 3.580 | 3.402 | 3.520 | 14,000 | +0.02(+0.57%) |
May 23, 2019 | 3.970 | 3.970 | 3.330 | 3.500 | 100,888 | -0.58(-14.22%) |
May 22, 2019 | 3.940 | 4.090 | 3.710 | 4.080 | 51,866 | +0.10(+2.51%) |
May 21, 2019 | 3.820 | 3.980 | 3.820 | 3.980 | 8,117 | +0.16(+4.19%) |
May 20, 2019 | 3.700 | 3.890 | 3.510 | 3.820 | 69,382 | -0.17(-4.26%) |
May 17, 2019 | 3.940 | 4.120 | 3.840 | 3.990 | 35,000 | -0.03(-0.75%) |
May 16, 2019 | 4.070 | 4.100 | 3.690 | 4.020 | 51,524 | -0.07(-1.71%) |
May 15, 2019 | 3.990 | 4.140 | 3.949 | 4.090 | 29,879 | +0.09(+2.25%) |
May 14, 2019 | 3.950 | 4.100 | 3.540 | 4.000 | 68,979 | -0.02(-0.50%) |
May 13, 2019 | 4.160 | 4.280 | 4.020 | 4.020 | 25,320 | -0.27(-6.29%) |
May 10, 2019 | 4.270 | 4.400 | 4.270 | 4.290 | 32,500 | -0.02(-0.46%) |
May 09, 2019 | 4.350 | 4.350 | 4.210 | 4.310 | 35,199 | -0.12(-2.65%) |
May 08, 2019 | 4.360 | 4.445 | 4.297 | 4.428 | 22,673 | +0.06(+1.32%) |
May 07, 2019 | 4.470 | 4.470 | 4.330 | 4.370 | 31,520 | -0.16(-3.53%) |
May 06, 2019 | 4.500 | 4.550 | 4.420 | 4.530 | 24,320 | -0.06(-1.31%) |
May 03, 2019 | 4.600 | 4.601 | 4.540 | 4.590 | 16,700 | +0.01(+0.33%) |
May 02, 2019 | 4.560 | 4.610 | 4.500 | 4.575 | 15,531 | -0.00(-0.11%) |
May 01, 2019 | 4.580 | 4.645 | 4.540 | 4.580 | 8,282 | -0.02(-0.43%) |
Apr 30, 2019 | 4.540 | 4.630 | 4.540 | 4.600 | 21,938 | +0.03(+0.66%) |
Apr 29, 2019 | 4.620 | 4.720 | 4.570 | 4.570 | 26,559 | -0.09(-1.93%) |
Apr 26, 2019 | 4.720 | 4.730 | 4.610 | 4.660 | 7,800 | -0.09(-1.89%) |
Apr 25, 2019 | 4.750 | 4.770 | 4.645 | 4.750 | 17,088 | +0.05(+1.06%) |
Apr 24, 2019 | 4.780 | 5.010 | 4.700 | 4.700 | 46,995 | -0.18(-3.69%) |
Apr 23, 2019 | 4.730 | 4.880 | 4.730 | 4.880 | 29,210 | +0.09(+1.88%) |
Apr 22, 2019 | 4.850 | 4.900 | 4.750 | 4.790 | 20,968 | -0.10(-2.04%) |
Apr 18, 2019 | 4.810 | 4.910 | 4.750 | 4.890 | 38,700 | +0.07(+1.45%) |
Apr 17, 2019 | 4.716 | 4.840 | 4.716 | 4.820 | 29,456 | +0.03(+0.63%) |
Apr 16, 2019 | 4.840 | 4.860 | 4.580 | 4.790 | 53,348 | -0.05(-1.03%) |
Apr 15, 2019 | 4.710 | 4.840 | 4.650 | 4.840 | 43,800 | +0.12(+2.54%) |
Apr 12, 2019 | 4.600 | 4.755 | 4.600 | 4.720 | 32,500 | +0.12(+2.61%) |
Apr 11, 2019 | 4.650 | 4.670 | 4.520 | 4.600 | 102,261 | -0.06(-1.29%) |
Apr 10, 2019 | 4.670 | 4.760 | 4.640 | 4.660 | 22,518 | -0.05(-1.06%) |
Apr 09, 2019 | 4.810 | 4.870 | 4.685 | 4.710 | 17,677 | -0.16(-3.29%) |
Apr 08, 2019 | 4.720 | 4.880 | 4.720 | 4.870 | 25,858 | +0.14(+2.96%) |
Apr 05, 2019 | 4.710 | 4.920 | 4.700 | 4.730 | 27,900 | +0.00(+0.00%) |
Apr 04, 2019 | 4.690 | 4.770 | 4.640 | 4.730 | 12,447 | +0.00(+0.00%) |
Apr 03, 2019 | 4.680 | 4.830 | 4.680 | 4.730 | 70,900 | +0.03(+0.64%) |
Apr 02, 2019 | 4.760 | 4.820 | 4.660 | 4.700 | 41,399 | -0.12(-2.49%) |
Apr 01, 2019 | 4.820 | 4.975 | 4.690 | 4.820 | 34,405 | +0.02(+0.42%) |
Mar 29, 2019 | 4.950 | 4.990 | 4.800 | 4.800 | 16,300 | -0.18(-3.61%) |
Mar 28, 2019 | 4.860 | 5.040 | 4.860 | 4.980 | 22,657 | +0.10(+2.05%) |
Mar 27, 2019 | 4.950 | 5.020 | 4.850 | 4.880 | 27,406 | -0.11(-2.20%) |
Mar 26, 2019 | 4.850 | 5.120 | 4.800 | 4.990 | 83,158 | +0.14(+2.89%) |
Mar 25, 2019 | 4.790 | 4.930 | 4.700 | 4.850 | 21,555 | +0.01(+0.21%) |
Mar 22, 2019 | 4.870 | 5.000 | 4.770 | 4.840 | 30,800 | -0.04(-0.82%) |
Mar 21, 2019 | 4.830 | 5.000 | 4.830 | 4.880 | 15,890 | +0.00(+0.00%) |
Mar 20, 2019 | 4.840 | 4.900 | 4.700 | 4.880 | 32,544 | +0.04(+0.83%) |
Mar 19, 2019 | 4.900 | 5.060 | 4.840 | 4.840 | 44,789 | -0.14(-2.81%) |
Mar 18, 2019 | 4.960 | 5.170 | 4.820 | 4.980 | 51,844 | -0.04(-0.80%) |
Mar 15, 2019 | 5.160 | 5.210 | 4.970 | 5.020 | 38,800 | -0.14(-2.71%) |
Mar 14, 2019 | 5.220 | 5.292 | 5.110 | 5.160 | 44,316 | -0.09(-1.71%) |
Mar 13, 2019 | 5.260 | 5.470 | 5.010 | 5.250 | 70,485 | +0.02(+0.38%) |
Mar 12, 2019 | 5.250 | 5.390 | 5.202 | 5.230 | 43,786 | -0.02(-0.38%) |
Mar 11, 2019 | 5.150 | 5.300 | 5.150 | 5.250 | 42,225 | +0.02(+0.38%) |
Mar 08, 2019 | 5.100 | 5.240 | 5.070 | 5.230 | 55,500 | +0.01(+0.19%) |
Mar 07, 2019 | 5.300 | 5.377 | 5.140 | 5.220 | 76,425 | -0.27(-4.92%) |
Mar 06, 2019 | 4.640 | 5.740 | 4.640 | 5.490 | 155,126 | -0.30(-5.18%) |
Mar 05, 2019 | 4.750 | 5.790 | 4.740 | 5.790 | 351,371 | +1.00(+20.88%) |
Mar 04, 2019 | 4.800 | 4.910 | 4.760 | 4.790 | 52,869 | -0.05(-1.03%) |