Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.190 | 3.280 | 3.150 | 3.150 | 26,700 | -0.03(-0.94%) |
May 30, 2019 | 3.340 | 3.390 | 3.150 | 3.180 | 38,695 | -0.11(-3.34%) |
May 29, 2019 | 3.410 | 3.470 | 3.200 | 3.290 | 36,037 | -0.14(-4.08%) |
May 28, 2019 | 3.380 | 3.500 | 3.380 | 3.430 | 19,228 | +0.06(+1.78%) |
May 24, 2019 | 3.470 | 3.480 | 3.370 | 3.370 | 12,200 | -0.05(-1.46%) |
May 23, 2019 | 3.370 | 3.490 | 3.270 | 3.420 | 51,978 | +0.01(+0.29%) |
May 22, 2019 | 3.500 | 3.510 | 3.330 | 3.410 | 52,705 | -0.08(-2.29%) |
May 21, 2019 | 3.510 | 3.540 | 3.410 | 3.490 | 51,025 | -0.03(-0.85%) |
May 20, 2019 | 3.710 | 3.720 | 3.420 | 3.520 | 71,252 | -0.16(-4.35%) |
May 17, 2019 | 3.750 | 3.809 | 3.560 | 3.680 | 41,400 | -0.12(-3.16%) |
May 16, 2019 | 3.650 | 3.800 | 3.560 | 3.800 | 58,729 | +0.12(+3.26%) |
May 15, 2019 | 3.450 | 3.700 | 3.450 | 3.680 | 59,288 | +0.12(+3.37%) |
May 14, 2019 | 3.510 | 3.570 | 3.460 | 3.560 | 36,519 | +0.03(+0.85%) |
May 13, 2019 | 3.430 | 3.570 | 3.400 | 3.530 | 46,213 | +0.01(+0.28%) |
May 10, 2019 | 3.600 | 3.760 | 3.410 | 3.520 | 48,200 | -0.14(-3.83%) |
May 09, 2019 | 3.550 | 3.700 | 3.290 | 3.660 | 82,795 | +0.14(+3.98%) |
May 08, 2019 | 3.730 | 3.810 | 3.450 | 3.520 | 157,722 | -0.13(-3.56%) |
May 07, 2019 | 3.700 | 3.990 | 3.550 | 3.650 | 213,701 | -0.41(-10.10%) |
May 06, 2019 | 4.000 | 4.070 | 3.750 | 4.060 | 89,886 | +0.01(+0.25%) |
May 03, 2019 | 3.970 | 4.089 | 3.800 | 4.050 | 71,900 | +0.08(+2.02%) |
May 02, 2019 | 3.900 | 4.200 | 3.400 | 3.970 | 328,933 | +0.16(+4.20%) |
May 01, 2019 | 3.600 | 4.070 | 3.522 | 3.810 | 220,465 | +0.19(+5.25%) |
Apr 30, 2019 | 3.710 | 3.743 | 3.510 | 3.620 | 39,850 | -0.09(-2.43%) |
Apr 29, 2019 | 3.680 | 3.770 | 3.550 | 3.710 | 30,134 | +0.03(+0.82%) |
Apr 26, 2019 | 3.640 | 3.780 | 3.581 | 3.680 | 56,000 | +0.03(+0.82%) |
Apr 25, 2019 | 3.580 | 3.730 | 3.560 | 3.650 | 48,421 | +0.05(+1.39%) |
Apr 24, 2019 | 3.480 | 3.660 | 3.480 | 3.600 | 39,310 | +0.15(+4.35%) |
Apr 23, 2019 | 3.430 | 3.520 | 3.180 | 3.450 | 96,299 | -0.03(-0.86%) |
Apr 22, 2019 | 3.700 | 3.849 | 3.440 | 3.480 | 127,070 | -0.26(-6.95%) |
Apr 18, 2019 | 3.830 | 3.950 | 3.600 | 3.740 | 122,700 | -0.12(-3.11%) |
Apr 17, 2019 | 4.120 | 4.120 | 3.770 | 3.860 | 130,312 | -0.27(-6.54%) |
Apr 16, 2019 | 4.140 | 4.180 | 4.010 | 4.130 | 114,444 | +0.06(+1.47%) |
Apr 15, 2019 | 4.090 | 4.190 | 4.010 | 4.070 | 77,771 | -0.07(-1.69%) |
Apr 12, 2019 | 4.100 | 4.240 | 3.840 | 4.140 | 177,100 | +0.09(+2.22%) |
Apr 11, 2019 | 4.150 | 4.220 | 4.020 | 4.050 | 113,433 | -0.19(-4.48%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.150 | 4.240 | 73,936 | +0.02(+0.47%) |
Apr 09, 2019 | 4.410 | 4.520 | 4.170 | 4.220 | 165,168 | -0.10(-2.31%) |
Apr 08, 2019 | 4.380 | 4.600 | 4.270 | 4.320 | 190,356 | +0.05(+1.17%) |
Apr 05, 2019 | 4.250 | 4.399 | 4.131 | 4.270 | 118,600 | +0.09(+2.15%) |
Apr 04, 2019 | 4.350 | 4.400 | 4.150 | 4.180 | 243,823 | -0.21(-4.78%) |
Apr 03, 2019 | 4.510 | 4.730 | 4.300 | 4.390 | 403,998 | -0.16(-3.52%) |
Apr 02, 2019 | 4.250 | 4.890 | 4.070 | 4.550 | 695,583 | +0.31(+7.31%) |
Apr 01, 2019 | 4.150 | 4.400 | 3.750 | 4.240 | 330,202 | +0.13(+3.16%) |
Mar 29, 2019 | 4.450 | 4.480 | 4.080 | 4.110 | 377,900 | -0.43(-9.47%) |
Mar 28, 2019 | 4.380 | 4.740 | 3.910 | 4.540 | 1,266,157 | +0.30(+7.08%) |
Mar 27, 2019 | 3.880 | 4.380 | 3.750 | 4.240 | 712,184 | +0.34(+8.72%) |
Mar 26, 2019 | 3.700 | 3.790 | 3.520 | 3.900 | 96,257 | +0.39(+11.11%) |
Mar 25, 2019 | 3.590 | 3.680 | 3.410 | 3.510 | 99,076 | -0.12(-3.31%) |
Mar 22, 2019 | 3.830 | 3.840 | 3.600 | 3.630 | 85,700 | -0.20(-5.22%) |
Mar 21, 2019 | 3.820 | 3.890 | 3.680 | 3.830 | 80,448 | -0.03(-0.78%) |
Mar 20, 2019 | 4.000 | 4.000 | 3.710 | 3.860 | 126,737 | -0.18(-4.46%) |
Mar 19, 2019 | 4.050 | 4.200 | 3.800 | 4.040 | 349,756 | +0.12(+3.06%) |
Mar 18, 2019 | 3.600 | 4.040 | 3.600 | 3.920 | 431,594 | +0.37(+10.42%) |
Mar 15, 2019 | 3.410 | 3.840 | 3.150 | 3.550 | 363,800 | +0.06(+1.72%) |
Mar 14, 2019 | 4.450 | 4.560 | 3.320 | 3.490 | 1,379,879 | -0.96(-21.57%) |
Mar 13, 2019 | 4.500 | 4.580 | 4.250 | 4.450 | 1,173,087 | +0.11(+2.53%) |
Mar 12, 2019 | 4.450 | 4.590 | 4.270 | 4.340 | 455,843 | -0.01(-0.23%) |
Mar 11, 2019 | 4.580 | 4.580 | 4.250 | 4.350 | 590,677 | +0.05(+1.16%) |
Mar 08, 2019 | 4.500 | 4.550 | 4.230 | 4.300 | 671,000 | -3.60(-45.57%) |
Mar 07, 2019 | 7.860 | 10.73 | 7.800 | 7.900 | 144,014 | +0.04(+0.51%) |
Mar 06, 2019 | 8.920 | 8.920 | 7.710 | 7.860 | 42,415 | -0.90(-10.27%) |
Mar 05, 2019 | 8.680 | 9.220 | 7.700 | 8.760 | 21,682 | -0.04(-0.45%) |
Mar 04, 2019 | 9.000 | 9.230 | 8.500 | 8.800 | 16,463 | -0.25(-2.82%) |