Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.600 | 2.920 | 2.515 | 2.900 | 1,174,700 | +0.44(+17.89%) |
May 30, 2019 | 2.590 | 2.650 | 2.450 | 2.460 | 760,627 | -0.14(-5.38%) |
May 29, 2019 | 2.470 | 2.640 | 2.380 | 2.600 | 1,401,668 | +0.12(+4.84%) |
May 28, 2019 | 2.640 | 2.730 | 2.460 | 2.480 | 518,024 | -0.16(-6.06%) |
May 24, 2019 | 2.470 | 2.750 | 2.470 | 2.640 | 896,800 | +0.18(+7.32%) |
May 23, 2019 | 2.590 | 2.620 | 2.440 | 2.460 | 927,162 | -0.19(-7.17%) |
May 22, 2019 | 2.550 | 2.860 | 2.540 | 2.650 | 1,785,232 | +0.04(+1.53%) |
May 21, 2019 | 2.850 | 3.080 | 2.350 | 2.610 | 3,985,712 | -0.76(-22.55%) |
May 20, 2019 | 3.460 | 3.520 | 3.310 | 3.370 | 700,929 | -0.09(-2.60%) |
May 17, 2019 | 3.500 | 3.530 | 3.370 | 3.460 | 354,400 | -0.07(-1.98%) |
May 16, 2019 | 3.550 | 3.630 | 3.500 | 3.530 | 410,308 | -0.07(-1.94%) |
May 15, 2019 | 3.560 | 3.650 | 3.510 | 3.600 | 255,341 | +0.00(+0.00%) |
May 14, 2019 | 3.510 | 3.640 | 3.350 | 3.600 | 461,335 | +0.11(+3.15%) |
May 13, 2019 | 3.620 | 3.620 | 3.410 | 3.490 | 632,174 | -0.19(-5.16%) |
May 10, 2019 | 3.710 | 3.830 | 3.570 | 3.680 | 294,000 | +0.02(+0.55%) |
May 09, 2019 | 3.730 | 3.730 | 3.570 | 3.660 | 256,416 | -0.07(-1.88%) |
May 08, 2019 | 3.830 | 3.860 | 3.700 | 3.730 | 239,637 | -0.11(-2.86%) |
May 07, 2019 | 3.920 | 3.970 | 3.790 | 3.840 | 349,881 | -0.12(-3.03%) |
May 06, 2019 | 3.700 | 4.020 | 3.700 | 3.960 | 315,455 | +0.24(+6.45%) |
May 03, 2019 | 3.610 | 3.740 | 3.610 | 3.720 | 280,300 | +0.10(+2.76%) |
May 02, 2019 | 3.730 | 3.770 | 3.570 | 3.620 | 459,158 | -0.11(-2.95%) |
May 01, 2019 | 3.840 | 3.860 | 3.687 | 3.730 | 433,602 | -0.02(-0.53%) |
Apr 30, 2019 | 3.940 | 3.990 | 3.650 | 3.750 | 604,574 | -0.18(-4.58%) |
Apr 29, 2019 | 4.090 | 4.090 | 3.910 | 3.930 | 540,365 | -0.16(-3.91%) |
Apr 26, 2019 | 3.990 | 4.090 | 3.900 | 4.090 | 468,800 | +0.10(+2.51%) |
Apr 25, 2019 | 3.970 | 4.120 | 3.910 | 3.990 | 741,861 | +0.02(+0.50%) |
Apr 24, 2019 | 3.870 | 4.150 | 3.770 | 3.970 | 852,466 | +0.11(+2.85%) |
Apr 23, 2019 | 3.650 | 3.920 | 3.620 | 3.860 | 621,961 | +0.20(+5.46%) |
Apr 22, 2019 | 3.650 | 3.660 | 3.500 | 3.660 | 429,549 | +0.02(+0.55%) |
Apr 18, 2019 | 3.640 | 3.680 | 3.490 | 3.640 | 436,500 | -0.01(-0.27%) |
Apr 17, 2019 | 3.750 | 3.750 | 3.490 | 3.650 | 709,958 | -0.05(-1.35%) |
Apr 16, 2019 | 3.750 | 3.750 | 3.620 | 3.700 | 314,072 | -0.01(-0.27%) |
Apr 15, 2019 | 3.790 | 3.800 | 3.620 | 3.710 | 326,277 | -0.07(-1.85%) |
Apr 12, 2019 | 3.960 | 3.970 | 3.770 | 3.780 | 665,500 | -0.18(-4.55%) |
Apr 11, 2019 | 4.080 | 4.090 | 3.925 | 3.960 | 362,499 | -0.12(-2.94%) |
Apr 10, 2019 | 4.000 | 4.100 | 3.910 | 4.080 | 364,238 | +0.07(+1.75%) |
Apr 09, 2019 | 4.260 | 4.260 | 4.000 | 4.010 | 421,893 | -0.23(-5.42%) |
Apr 08, 2019 | 4.410 | 4.420 | 4.180 | 4.240 | 448,749 | -0.20(-4.50%) |
Apr 05, 2019 | 4.350 | 4.460 | 4.320 | 4.440 | 393,900 | +0.10(+2.30%) |
Apr 04, 2019 | 4.230 | 4.370 | 4.170 | 4.340 | 341,085 | +0.10(+2.36%) |
Apr 03, 2019 | 4.150 | 4.470 | 4.150 | 4.240 | 593,134 | +0.09(+2.17%) |
Apr 02, 2019 | 4.070 | 4.160 | 3.910 | 4.150 | 714,801 | +0.08(+1.97%) |
Apr 01, 2019 | 3.990 | 4.130 | 3.810 | 4.070 | 807,009 | +0.10(+2.52%) |
Mar 29, 2019 | 4.020 | 4.050 | 3.900 | 3.970 | 755,300 | -0.01(-0.25%) |
Mar 28, 2019 | 4.030 | 4.041 | 3.880 | 3.980 | 395,313 | -0.04(-1.00%) |
Mar 27, 2019 | 4.000 | 4.070 | 3.950 | 4.020 | 463,519 | +0.00(+0.00%) |
Mar 26, 2019 | 4.040 | 4.091 | 3.980 | 4.020 | 304,131 | +0.04(+1.01%) |
Mar 25, 2019 | 3.950 | 4.020 | 3.849 | 3.980 | 386,168 | +0.04(+1.02%) |
Mar 22, 2019 | 4.160 | 4.215 | 3.920 | 3.940 | 531,700 | -0.22(-5.29%) |
Mar 21, 2019 | 4.140 | 4.345 | 4.130 | 4.160 | 535,884 | +0.00(+0.00%) |
Mar 20, 2019 | 4.080 | 4.220 | 4.060 | 4.160 | 540,879 | +0.06(+1.46%) |
Mar 19, 2019 | 4.180 | 4.260 | 4.070 | 4.100 | 566,544 | +0.04(+0.99%) |
Mar 18, 2019 | 4.070 | 4.130 | 3.960 | 4.060 | 525,857 | +0.01(+0.25%) |
Mar 15, 2019 | 4.210 | 4.230 | 4.040 | 4.050 | 916,900 | -0.04(-0.98%) |
Mar 14, 2019 | 4.200 | 4.250 | 4.010 | 4.090 | 651,767 | -0.12(-2.85%) |
Mar 13, 2019 | 4.370 | 4.400 | 4.160 | 4.210 | 640,543 | -0.15(-3.44%) |
Mar 12, 2019 | 4.390 | 4.390 | 4.230 | 4.360 | 430,478 | -0.03(-0.68%) |
Mar 11, 2019 | 4.310 | 4.450 | 4.270 | 4.390 | 368,576 | +0.10(+2.33%) |
Mar 08, 2019 | 4.240 | 4.550 | 3.900 | 4.290 | 710,600 | -0.09(-2.05%) |
Mar 07, 2019 | 4.300 | 4.495 | 4.213 | 4.380 | 400,774 | +0.08(+1.86%) |
Mar 06, 2019 | 4.570 | 4.700 | 4.150 | 4.300 | 534,575 | -0.26(-5.70%) |
Mar 05, 2019 | 4.720 | 4.840 | 4.490 | 4.560 | 592,386 | -0.15(-3.18%) |
Mar 04, 2019 | 4.690 | 4.800 | 4.630 | 4.710 | 424,601 | +0.04(+0.86%) |