Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.200 | 4.480 | 3.992 | 4.330 | 104,200 | +0.13(+3.10%) |
May 30, 2019 | 4.260 | 4.547 | 4.069 | 4.200 | 93,436 | -0.10(-2.33%) |
May 29, 2019 | 4.500 | 4.500 | 3.730 | 4.300 | 38,701 | +0.27(+6.70%) |
May 28, 2019 | 3.950 | 4.189 | 3.950 | 4.030 | 23,814 | +0.04(+1.00%) |
May 24, 2019 | 4.030 | 4.040 | 3.911 | 3.990 | 5,400 | +0.00(+0.00%) |
May 23, 2019 | 4.000 | 4.030 | 3.910 | 3.990 | 7,113 | +0.05(+1.28%) |
May 22, 2019 | 3.900 | 4.100 | 3.900 | 3.940 | 5,852 | +0.04(+1.02%) |
May 21, 2019 | 3.840 | 3.930 | 3.800 | 3.900 | 10,153 | +0.00(+0.00%) |
May 20, 2019 | 3.808 | 4.140 | 3.808 | 3.900 | 4,000 | +0.13(+3.45%) |
May 17, 2019 | 3.910 | 3.910 | 3.770 | 3.770 | 19,600 | -0.23(-5.75%) |
May 16, 2019 | 4.140 | 4.140 | 3.840 | 4.000 | 15,423 | -0.09(-2.20%) |
May 15, 2019 | 4.025 | 4.220 | 3.960 | 4.090 | 31,976 | +0.13(+3.28%) |
May 14, 2019 | 3.942 | 3.960 | 3.846 | 3.960 | 4,221 | +0.11(+2.86%) |
May 13, 2019 | 4.190 | 4.190 | 3.785 | 3.850 | 21,365 | -0.15(-3.75%) |
May 10, 2019 | 4.140 | 4.140 | 3.960 | 4.000 | 63,100 | -0.27(-6.33%) |
May 09, 2019 | 4.357 | 4.357 | 4.220 | 4.270 | 7,630 | -0.13(-2.95%) |
May 08, 2019 | 4.290 | 4.540 | 4.290 | 4.400 | 9,833 | -0.09(-2.11%) |
May 07, 2019 | 4.363 | 4.500 | 4.340 | 4.495 | 29,591 | -0.00(-0.11%) |
May 06, 2019 | 4.570 | 4.570 | 4.330 | 4.500 | 48,380 | +0.10(+2.27%) |
May 03, 2019 | 3.630 | 4.500 | 3.630 | 4.400 | 93,200 | +0.70(+18.92%) |
May 02, 2019 | 3.560 | 3.790 | 3.560 | 3.700 | 18,120 | -0.02(-0.54%) |
May 01, 2019 | 3.730 | 3.751 | 3.698 | 3.720 | 14,247 | +0.08(+2.20%) |
Apr 30, 2019 | 3.690 | 3.730 | 3.608 | 3.640 | 20,033 | -0.01(-0.28%) |
Apr 29, 2019 | 3.360 | 3.680 | 3.260 | 3.650 | 27,626 | +0.30(+8.80%) |
Apr 26, 2019 | 3.000 | 3.507 | 3.000 | 3.355 | 44,600 | +0.40(+13.73%) |
Apr 25, 2019 | 3.260 | 3.260 | 2.940 | 2.950 | 20,451 | -0.23(-7.23%) |
Apr 24, 2019 | 3.230 | 3.284 | 3.130 | 3.180 | 35,443 | -0.08(-2.45%) |
Apr 23, 2019 | 3.451 | 3.465 | 3.260 | 3.260 | 11,749 | -0.19(-5.51%) |
Apr 22, 2019 | 3.410 | 3.610 | 3.410 | 3.450 | 14,069 | +0.09(+2.68%) |
Apr 18, 2019 | 3.580 | 3.600 | 3.360 | 3.360 | 14,000 | -0.20(-5.62%) |
Apr 17, 2019 | 3.330 | 3.563 | 3.330 | 3.560 | 9,952 | -0.18(-4.81%) |
Apr 16, 2019 | 3.400 | 3.740 | 3.220 | 3.740 | 41,777 | +0.53(+16.51%) |
Apr 15, 2019 | 3.500 | 3.524 | 2.900 | 3.210 | 59,941 | -0.29(-8.17%) |
Apr 12, 2019 | 3.708 | 3.708 | 3.440 | 3.495 | 10,000 | -0.13(-3.71%) |
Apr 11, 2019 | 3.750 | 3.800 | 3.630 | 3.630 | 58,233 | -0.12(-3.20%) |
Apr 10, 2019 | 3.750 | 3.842 | 3.750 | 3.750 | 5,132 | -0.10(-2.60%) |
Apr 09, 2019 | 3.810 | 3.850 | 3.780 | 3.850 | 3,889 | +0.14(+3.77%) |
Apr 08, 2019 | 3.920 | 4.030 | 3.710 | 3.710 | 22,345 | -0.03(-0.80%) |
Apr 05, 2019 | 3.900 | 3.900 | 3.715 | 3.740 | 8,300 | -0.06(-1.58%) |
Apr 04, 2019 | 3.840 | 3.960 | 3.800 | 3.800 | 12,407 | -0.07(-1.68%) |
Apr 03, 2019 | 3.900 | 3.900 | 3.750 | 3.865 | 20,408 | -0.03(-0.90%) |
Apr 02, 2019 | 4.000 | 4.042 | 3.861 | 3.900 | 9,821 | -0.09(-2.26%) |
Apr 01, 2019 | 4.040 | 4.060 | 3.950 | 3.990 | 30,447 | -0.02(-0.62%) |
Mar 29, 2019 | 4.110 | 4.110 | 3.970 | 4.015 | 48,800 | +0.07(+1.90%) |
Mar 28, 2019 | 3.890 | 4.000 | 3.820 | 3.940 | 38,611 | +0.08(+2.20%) |
Mar 27, 2019 | 3.970 | 3.992 | 3.819 | 3.855 | 13,421 | -0.03(-0.89%) |
Mar 26, 2019 | 3.961 | 4.030 | 3.857 | 3.890 | 35,050 | +0.18(+4.85%) |
Mar 25, 2019 | 3.800 | 3.910 | 3.650 | 3.710 | 14,419 | +0.11(+3.06%) |
Mar 22, 2019 | 3.890 | 3.920 | 3.600 | 3.600 | 40,700 | -0.38(-9.66%) |
Mar 21, 2019 | 4.050 | 4.060 | 3.960 | 3.985 | 21,915 | -0.07(-1.61%) |
Mar 20, 2019 | 4.030 | 4.120 | 4.000 | 4.050 | 7,145 | +0.02(+0.50%) |
Mar 19, 2019 | 4.110 | 4.350 | 4.030 | 4.030 | 15,636 | -0.08(-1.95%) |
Mar 18, 2019 | 4.000 | 4.160 | 4.000 | 4.110 | 12,816 | +0.06(+1.38%) |
Mar 15, 2019 | 4.155 | 4.155 | 4.000 | 4.054 | 2,300 | -0.03(-0.64%) |
Mar 14, 2019 | 4.210 | 4.210 | 4.080 | 4.080 | 23,551 | -0.06(-1.45%) |
Mar 13, 2019 | 4.300 | 4.300 | 4.120 | 4.140 | 13,158 | +0.02(+0.49%) |
Mar 12, 2019 | 4.197 | 4.280 | 4.100 | 4.120 | 43,333 | +0.06(+1.48%) |
Mar 11, 2019 | 4.100 | 4.260 | 4.060 | 4.060 | 77,083 | +0.01(+0.37%) |
Mar 08, 2019 | 4.100 | 4.120 | 4.000 | 4.045 | 7,900 | -0.04(-1.10%) |
Mar 07, 2019 | 4.190 | 4.190 | 4.050 | 4.090 | 9,746 | -0.10(-2.39%) |
Mar 06, 2019 | 4.201 | 4.260 | 4.122 | 4.190 | 27,442 | +0.06(+1.45%) |
Mar 05, 2019 | 4.160 | 4.220 | 4.100 | 4.130 | 22,252 | +0.08(+1.98%) |
Mar 04, 2019 | 4.190 | 4.300 | 4.050 | 4.050 | 70,216 | -0.07(-1.70%) |