Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 239,100 | -0.14(-4.56%) |
May 30, 2019 | 3.120 | 3.150 | 2.900 | 3.070 | 419,680 | -0.08(-2.54%) |
May 29, 2019 | 3.240 | 3.300 | 3.040 | 3.150 | 163,736 | -0.07(-2.17%) |
May 28, 2019 | 3.270 | 3.380 | 3.210 | 3.220 | 103,451 | -0.05(-1.53%) |
May 24, 2019 | 3.260 | 3.350 | 3.250 | 3.270 | 71,300 | +0.02(+0.62%) |
May 23, 2019 | 3.410 | 3.500 | 3.250 | 3.250 | 84,091 | -0.20(-5.80%) |
May 22, 2019 | 3.410 | 3.480 | 3.400 | 3.450 | 81,403 | -0.01(-0.43%) |
May 21, 2019 | 3.510 | 3.510 | 3.400 | 3.465 | 47,418 | -0.01(-0.14%) |
May 20, 2019 | 3.680 | 3.680 | 3.290 | 3.470 | 164,516 | +0.06(+1.76%) |
May 17, 2019 | 3.630 | 3.760 | 3.400 | 3.410 | 210,000 | -0.17(-4.75%) |
May 16, 2019 | 4.000 | 4.005 | 3.580 | 3.580 | 553,612 | -0.97(-21.32%) |
May 15, 2019 | 4.290 | 4.670 | 4.090 | 4.550 | 383,260 | +0.20(+4.60%) |
May 14, 2019 | 4.530 | 4.538 | 4.250 | 4.350 | 222,411 | -0.12(-2.68%) |
May 13, 2019 | 4.380 | 4.555 | 4.280 | 4.470 | 89,458 | +0.10(+2.29%) |
May 10, 2019 | 4.330 | 4.490 | 4.210 | 4.370 | 117,100 | +0.04(+0.92%) |
May 09, 2019 | 4.400 | 4.520 | 4.210 | 4.330 | 269,955 | -0.07(-1.59%) |
May 08, 2019 | 4.520 | 4.610 | 4.378 | 4.400 | 170,720 | -0.12(-2.65%) |
May 07, 2019 | 4.520 | 4.580 | 4.520 | 4.520 | 63,641 | -0.09(-1.95%) |
May 06, 2019 | 4.380 | 4.670 | 4.360 | 4.610 | 131,981 | +0.04(+0.88%) |
May 03, 2019 | 4.760 | 4.970 | 4.533 | 4.570 | 217,900 | -0.24(-4.99%) |
May 02, 2019 | 4.990 | 5.010 | 4.770 | 4.810 | 124,007 | -0.15(-3.02%) |
May 01, 2019 | 4.930 | 4.990 | 4.850 | 4.960 | 60,550 | +0.00(+0.00%) |
Apr 30, 2019 | 4.950 | 5.100 | 4.880 | 4.960 | 152,393 | -0.01(-0.20%) |
Apr 29, 2019 | 4.920 | 5.010 | 4.920 | 4.970 | 163,598 | +0.02(+0.40%) |
Apr 26, 2019 | 4.990 | 5.070 | 4.870 | 4.950 | 114,500 | +0.03(+0.61%) |
Apr 25, 2019 | 4.785 | 5.000 | 4.734 | 4.920 | 233,085 | +0.03(+0.61%) |
Apr 24, 2019 | 4.680 | 4.890 | 4.650 | 4.890 | 281,304 | +0.27(+5.84%) |
Apr 23, 2019 | 4.430 | 4.670 | 4.270 | 4.620 | 202,509 | +0.18(+4.05%) |
Apr 22, 2019 | 4.750 | 4.780 | 4.360 | 4.440 | 302,141 | -0.30(-6.33%) |
Apr 18, 2019 | 4.640 | 4.850 | 4.580 | 4.740 | 215,000 | +0.01(+0.21%) |
Apr 17, 2019 | 5.100 | 5.230 | 4.400 | 4.730 | 773,067 | -0.40(-7.80%) |
Apr 16, 2019 | 5.220 | 5.390 | 5.120 | 5.130 | 226,029 | -0.13(-2.47%) |
Apr 15, 2019 | 5.230 | 5.400 | 5.180 | 5.260 | 273,580 | +0.05(+0.96%) |
Apr 12, 2019 | 5.300 | 5.400 | 5.165 | 5.210 | 230,000 | -0.10(-1.88%) |
Apr 11, 2019 | 5.090 | 5.420 | 5.000 | 5.310 | 343,669 | +0.21(+4.12%) |
Apr 10, 2019 | 5.100 | 5.300 | 5.000 | 5.100 | 471,877 | -0.09(-1.73%) |
Apr 09, 2019 | 4.800 | 5.280 | 4.730 | 5.190 | 606,378 | +0.38(+7.90%) |
Apr 08, 2019 | 4.800 | 5.100 | 4.770 | 4.810 | 540,107 | -0.09(-1.84%) |
Apr 05, 2019 | 4.390 | 5.100 | 4.390 | 4.900 | 862,600 | +0.32(+6.99%) |
Apr 04, 2019 | 4.260 | 4.600 | 4.260 | 4.580 | 823,514 | +0.20(+4.57%) |
Apr 03, 2019 | 4.050 | 4.600 | 4.020 | 4.380 | 1,909,965 | +0.13(+3.06%) |
Apr 02, 2019 | 3.500 | 4.390 | 3.500 | 4.250 | 4,611,058 | +1.26(+42.14%) |
Apr 01, 2019 | 3.140 | 3.140 | 2.890 | 2.990 | 173,157 | -0.01(-0.33%) |
Mar 29, 2019 | 2.820 | 3.026 | 2.800 | 3.000 | 34,500 | +0.06(+2.04%) |
Mar 28, 2019 | 2.950 | 2.960 | 2.939 | 2.940 | 21,110 | -0.01(-0.34%) |
Mar 27, 2019 | 2.840 | 2.977 | 2.830 | 2.950 | 23,511 | +0.10(+3.37%) |
Mar 26, 2019 | 2.860 | 2.904 | 2.820 | 2.854 | 10,117 | -0.02(-0.56%) |
Mar 25, 2019 | 2.880 | 2.960 | 2.810 | 2.870 | 22,436 | -0.05(-1.71%) |
Mar 22, 2019 | 2.930 | 2.940 | 2.870 | 2.920 | 24,800 | -0.05(-1.68%) |
Mar 21, 2019 | 2.960 | 2.980 | 2.890 | 2.970 | 19,277 | +0.07(+2.42%) |
Mar 20, 2019 | 3.010 | 3.010 | 2.870 | 2.900 | 16,650 | -0.08(-2.69%) |
Mar 19, 2019 | 2.990 | 3.010 | 2.850 | 2.980 | 5,932 | +0.00(+0.00%) |
Mar 18, 2019 | 3.180 | 3.180 | 2.860 | 2.980 | 43,067 | +0.06(+2.05%) |
Mar 15, 2019 | 2.920 | 2.959 | 2.811 | 2.920 | 30,900 | -0.04(-1.35%) |
Mar 14, 2019 | 2.990 | 3.000 | 2.820 | 2.960 | 28,798 | -0.03(-1.00%) |
Mar 13, 2019 | 2.940 | 3.011 | 2.900 | 2.990 | 6,033 | +0.02(+0.68%) |
Mar 12, 2019 | 3.056 | 3.075 | 2.910 | 2.970 | 26,222 | -0.04(-1.33%) |
Mar 11, 2019 | 2.990 | 3.070 | 2.990 | 3.010 | 58,904 | +0.11(+3.79%) |
Mar 08, 2019 | 2.870 | 2.950 | 2.870 | 2.900 | 32,100 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.940 | 2.820 | 2.890 | 52,215 | +0.01(+0.35%) |
Mar 06, 2019 | 3.170 | 3.190 | 2.830 | 2.880 | 125,209 | -0.26(-8.28%) |
Mar 05, 2019 | 2.941 | 3.154 | 2.941 | 3.140 | 96,968 | +0.21(+7.17%) |
Mar 04, 2019 | 2.830 | 2.980 | 2.800 | 2.930 | 87,209 | +0.13(+4.64%) |