Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.840 | 2.928 | 2.780 | 2.840 | 275,200 | -0.07(-2.41%) |
May 30, 2019 | 2.900 | 3.000 | 2.898 | 2.910 | 96,366 | +0.03(+1.04%) |
May 29, 2019 | 2.820 | 2.900 | 2.800 | 2.880 | 136,159 | +0.04(+1.41%) |
May 28, 2019 | 2.920 | 2.960 | 2.820 | 2.840 | 88,955 | -0.10(-3.40%) |
May 24, 2019 | 2.930 | 3.000 | 2.880 | 2.940 | 62,400 | +0.01(+0.34%) |
May 23, 2019 | 2.990 | 3.030 | 2.820 | 2.930 | 241,412 | -0.05(-1.68%) |
May 22, 2019 | 3.000 | 3.050 | 2.900 | 2.980 | 93,901 | -0.02(-0.67%) |
May 21, 2019 | 2.920 | 3.050 | 2.910 | 3.000 | 321,056 | +0.07(+2.39%) |
May 20, 2019 | 3.040 | 3.040 | 2.820 | 2.930 | 243,856 | -0.10(-3.30%) |
May 17, 2019 | 3.030 | 3.090 | 3.000 | 3.030 | 141,800 | -0.01(-0.33%) |
May 16, 2019 | 3.070 | 3.110 | 3.015 | 3.040 | 319,204 | -0.05(-1.62%) |
May 15, 2019 | 3.010 | 3.110 | 3.010 | 3.090 | 154,706 | +0.04(+1.31%) |
May 14, 2019 | 3.180 | 3.190 | 3.050 | 3.050 | 328,065 | -0.12(-3.79%) |
May 13, 2019 | 3.100 | 3.250 | 3.030 | 3.170 | 168,286 | -0.01(-0.31%) |
May 10, 2019 | 3.380 | 3.406 | 3.130 | 3.180 | 355,800 | -0.11(-3.34%) |
May 09, 2019 | 3.400 | 3.450 | 3.290 | 3.290 | 425,609 | -0.19(-5.46%) |
May 08, 2019 | 3.390 | 3.515 | 3.280 | 3.480 | 159,244 | +0.09(+2.65%) |
May 07, 2019 | 3.460 | 3.490 | 3.380 | 3.390 | 164,495 | -0.06(-1.74%) |
May 06, 2019 | 3.520 | 3.540 | 3.440 | 3.450 | 330,823 | -0.02(-0.58%) |
May 03, 2019 | 3.670 | 3.670 | 3.410 | 3.470 | 562,300 | -0.19(-5.19%) |
May 02, 2019 | 3.720 | 3.960 | 3.650 | 3.660 | 589,429 | -0.13(-3.43%) |
May 01, 2019 | 4.520 | 4.520 | 3.700 | 3.790 | 1,087,639 | -1.00(-20.88%) |
Apr 30, 2019 | 4.930 | 4.930 | 4.730 | 4.790 | 123,080 | -0.12(-2.44%) |
Apr 29, 2019 | 4.980 | 4.990 | 4.870 | 4.910 | 155,648 | +0.00(+0.00%) |
Apr 26, 2019 | 4.700 | 4.930 | 4.650 | 4.910 | 316,200 | +0.17(+3.59%) |
Apr 25, 2019 | 4.600 | 4.750 | 4.600 | 4.740 | 84,175 | +0.06(+1.28%) |
Apr 24, 2019 | 4.400 | 4.700 | 4.400 | 4.680 | 49,605 | +0.17(+3.77%) |
Apr 23, 2019 | 4.500 | 4.600 | 4.380 | 4.510 | 921,105 | +0.01(+0.22%) |
Apr 22, 2019 | 4.550 | 4.650 | 4.480 | 4.500 | 73,699 | -0.01(-0.22%) |
Apr 18, 2019 | 4.510 | 4.660 | 4.450 | 4.510 | 162,400 | +0.00(+0.00%) |
Apr 17, 2019 | 4.590 | 4.630 | 4.360 | 4.510 | 131,319 | -0.09(-1.96%) |
Apr 16, 2019 | 4.660 | 4.690 | 4.560 | 4.600 | 94,095 | -0.04(-0.86%) |
Apr 15, 2019 | 4.640 | 4.840 | 4.460 | 4.640 | 845,337 | -0.02(-0.43%) |
Apr 12, 2019 | 4.670 | 4.730 | 4.600 | 4.660 | 119,300 | +0.01(+0.22%) |
Apr 11, 2019 | 4.700 | 4.880 | 4.620 | 4.650 | 62,425 | -0.05(-1.06%) |
Apr 10, 2019 | 4.720 | 4.850 | 4.590 | 4.700 | 134,622 | -0.02(-0.42%) |
Apr 09, 2019 | 4.750 | 4.870 | 4.700 | 4.720 | 87,907 | -0.05(-1.05%) |
Apr 08, 2019 | 4.840 | 4.890 | 4.760 | 4.770 | 68,150 | -0.10(-2.05%) |
Apr 05, 2019 | 4.910 | 5.030 | 4.840 | 4.870 | 101,300 | -0.03(-0.61%) |
Apr 04, 2019 | 4.910 | 4.990 | 4.850 | 4.900 | 492,420 | -0.01(-0.20%) |
Apr 03, 2019 | 4.970 | 5.050 | 4.848 | 4.910 | 130,365 | -0.05(-1.01%) |
Apr 02, 2019 | 4.910 | 5.000 | 4.890 | 4.960 | 103,181 | +0.05(+1.02%) |
Apr 01, 2019 | 5.050 | 5.060 | 4.880 | 4.910 | 77,937 | -0.07(-1.41%) |
Mar 29, 2019 | 5.150 | 5.250 | 4.881 | 4.980 | 182,200 | -0.19(-3.68%) |
Mar 28, 2019 | 4.910 | 5.200 | 4.907 | 5.170 | 230,592 | +0.28(+5.73%) |
Mar 27, 2019 | 4.900 | 4.940 | 4.710 | 4.890 | 126,006 | -0.01(-0.20%) |
Mar 26, 2019 | 4.750 | 4.990 | 4.750 | 4.900 | 64,990 | +0.11(+2.30%) |
Mar 25, 2019 | 5.250 | 5.260 | 4.419 | 4.790 | 382,706 | -0.36(-6.99%) |
Mar 22, 2019 | 5.380 | 5.390 | 5.100 | 5.150 | 167,800 | -0.22(-4.10%) |
Mar 21, 2019 | 5.500 | 5.540 | 5.360 | 5.370 | 113,259 | -0.16(-2.89%) |
Mar 20, 2019 | 5.590 | 5.650 | 5.510 | 5.530 | 72,610 | -0.06(-1.07%) |
Mar 19, 2019 | 5.430 | 5.690 | 5.430 | 5.590 | 84,296 | +0.16(+2.95%) |
Mar 18, 2019 | 5.330 | 5.490 | 5.300 | 5.430 | 97,237 | +0.11(+2.07%) |
Mar 15, 2019 | 5.350 | 5.400 | 5.240 | 5.320 | 214,800 | -0.01(-0.19%) |
Mar 14, 2019 | 5.370 | 5.390 | 5.250 | 5.330 | 159,142 | -0.04(-0.74%) |
Mar 13, 2019 | 5.390 | 5.470 | 5.250 | 5.370 | 137,470 | +0.02(+0.37%) |
Mar 12, 2019 | 5.650 | 5.650 | 5.320 | 5.350 | 231,056 | -0.17(-3.08%) |
Mar 11, 2019 | 5.290 | 5.577 | 5.126 | 5.520 | 266,331 | +0.46(+9.09%) |
Mar 08, 2019 | 5.070 | 5.130 | 5.010 | 5.060 | 55,000 | -0.07(-1.36%) |
Mar 07, 2019 | 5.070 | 5.260 | 5.020 | 5.130 | 78,716 | +0.05(+0.98%) |
Mar 06, 2019 | 5.250 | 5.380 | 5.020 | 5.080 | 170,300 | -0.17(-3.24%) |
Mar 05, 2019 | 5.310 | 5.415 | 5.230 | 5.250 | 264,617 | -0.03(-0.57%) |
Mar 04, 2019 | 5.400 | 5.400 | 5.120 | 5.280 | 142,047 | -0.15(-2.76%) |