Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.180 | 2.284 | 2.050 | 2.130 | 962,100 | -0.14(-6.17%) |
May 30, 2019 | 2.250 | 2.370 | 2.200 | 2.270 | 146,852 | +0.00(+0.00%) |
May 29, 2019 | 2.490 | 2.490 | 2.180 | 2.270 | 310,678 | -0.25(-9.92%) |
May 28, 2019 | 2.640 | 2.740 | 2.510 | 2.520 | 138,502 | -0.12(-4.55%) |
May 24, 2019 | 2.820 | 2.910 | 2.600 | 2.640 | 151,100 | -0.17(-6.05%) |
May 23, 2019 | 2.890 | 2.970 | 2.710 | 2.810 | 199,410 | -0.15(-5.07%) |
May 22, 2019 | 3.080 | 3.103 | 2.910 | 2.960 | 118,392 | -0.18(-5.73%) |
May 21, 2019 | 2.940 | 3.170 | 2.670 | 3.140 | 274,680 | +0.16(+5.37%) |
May 20, 2019 | 3.010 | 3.060 | 2.700 | 2.980 | 355,957 | -0.09(-2.93%) |
May 17, 2019 | 3.100 | 3.140 | 3.020 | 3.070 | 125,100 | -0.07(-2.23%) |
May 16, 2019 | 3.230 | 3.240 | 3.110 | 3.140 | 193,199 | -0.11(-3.38%) |
May 15, 2019 | 3.290 | 3.350 | 3.100 | 3.250 | 165,845 | -0.05(-1.52%) |
May 14, 2019 | 3.250 | 3.310 | 3.050 | 3.300 | 231,219 | +0.12(+3.77%) |
May 13, 2019 | 3.470 | 3.470 | 3.010 | 3.180 | 405,700 | -0.27(-7.83%) |
May 10, 2019 | 4.000 | 4.010 | 3.390 | 3.450 | 816,400 | -1.18(-25.49%) |
May 09, 2019 | 4.530 | 4.690 | 4.350 | 4.630 | 163,953 | +0.04(+0.87%) |
May 08, 2019 | 4.500 | 4.650 | 4.450 | 4.590 | 142,559 | +0.09(+2.00%) |
May 07, 2019 | 4.780 | 4.890 | 4.420 | 4.500 | 172,032 | -0.27(-5.66%) |
May 06, 2019 | 4.600 | 4.850 | 4.510 | 4.770 | 239,747 | +0.15(+3.25%) |
May 03, 2019 | 4.250 | 4.650 | 4.169 | 4.620 | 228,900 | +0.38(+8.96%) |
May 02, 2019 | 4.220 | 4.290 | 4.020 | 4.240 | 294,953 | +0.02(+0.47%) |
May 01, 2019 | 4.360 | 4.370 | 4.070 | 4.220 | 264,448 | -0.16(-3.65%) |
Apr 30, 2019 | 4.560 | 4.633 | 4.310 | 4.380 | 195,715 | -0.19(-4.16%) |
Apr 29, 2019 | 4.590 | 4.730 | 4.500 | 4.570 | 120,344 | -0.03(-0.65%) |
Apr 26, 2019 | 4.740 | 4.850 | 4.530 | 4.600 | 204,600 | -0.14(-2.95%) |
Apr 25, 2019 | 4.750 | 4.780 | 4.570 | 4.740 | 99,153 | -0.05(-1.04%) |
Apr 24, 2019 | 4.620 | 4.850 | 4.540 | 4.790 | 212,799 | +0.20(+4.36%) |
Apr 23, 2019 | 4.280 | 4.650 | 4.260 | 4.590 | 202,533 | +0.31(+7.24%) |
Apr 22, 2019 | 4.330 | 4.340 | 4.140 | 4.280 | 186,162 | -0.05(-1.15%) |
Apr 18, 2019 | 4.270 | 4.400 | 4.160 | 4.330 | 142,600 | +0.06(+1.41%) |
Apr 17, 2019 | 4.580 | 4.700 | 4.200 | 4.270 | 332,772 | -0.33(-7.17%) |
Apr 16, 2019 | 4.210 | 4.750 | 4.020 | 4.600 | 770,210 | +0.39(+9.26%) |
Apr 15, 2019 | 4.580 | 4.580 | 4.150 | 4.210 | 441,693 | -0.37(-8.08%) |
Apr 12, 2019 | 4.640 | 4.740 | 4.440 | 4.580 | 362,800 | -0.05(-1.08%) |
Apr 11, 2019 | 4.970 | 5.090 | 4.530 | 4.630 | 685,623 | -0.38(-7.58%) |
Apr 10, 2019 | 4.850 | 5.180 | 4.780 | 5.010 | 710,421 | +0.30(+6.37%) |
Apr 09, 2019 | 5.030 | 5.420 | 4.600 | 4.710 | 1,435,028 | -0.23(-4.66%) |
Apr 08, 2019 | 4.300 | 5.500 | 4.220 | 4.940 | 2,459,914 | +0.65(+15.15%) |
Apr 05, 2019 | 4.130 | 4.440 | 4.050 | 4.290 | 451,100 | +0.15(+3.62%) |
Apr 04, 2019 | 4.070 | 4.250 | 3.900 | 4.140 | 383,295 | +0.04(+0.98%) |
Apr 03, 2019 | 3.990 | 4.180 | 3.860 | 4.100 | 374,454 | +0.12(+3.02%) |
Apr 02, 2019 | 4.280 | 4.340 | 3.830 | 3.980 | 1,005,873 | -0.26(-6.13%) |
Apr 01, 2019 | 3.550 | 4.310 | 3.550 | 4.240 | 802,802 | +0.69(+19.44%) |
Mar 29, 2019 | 3.440 | 3.570 | 3.360 | 3.550 | 204,900 | +0.11(+3.20%) |
Mar 28, 2019 | 3.600 | 3.650 | 3.420 | 3.440 | 258,430 | -0.17(-4.71%) |
Mar 27, 2019 | 3.880 | 3.881 | 3.530 | 3.610 | 325,761 | -0.29(-7.44%) |
Mar 26, 2019 | 3.780 | 3.910 | 3.750 | 3.900 | 201,361 | +0.12(+3.17%) |
Mar 25, 2019 | 4.050 | 4.070 | 3.650 | 3.780 | 449,914 | -0.28(-6.90%) |
Mar 22, 2019 | 4.170 | 4.270 | 4.050 | 4.060 | 169,200 | -0.22(-5.14%) |
Mar 21, 2019 | 4.350 | 4.380 | 3.910 | 4.280 | 715,095 | -0.08(-1.83%) |
Mar 20, 2019 | 4.650 | 4.780 | 4.320 | 4.360 | 389,229 | -0.33(-7.04%) |
Mar 19, 2019 | 5.130 | 5.194 | 4.600 | 4.690 | 709,939 | -0.40(-7.86%) |
Mar 18, 2019 | 4.980 | 5.160 | 4.716 | 5.090 | 465,905 | +0.06(+1.19%) |
Mar 15, 2019 | 5.620 | 5.630 | 4.800 | 5.030 | 1,362,200 | -0.61(-10.82%) |
Mar 14, 2019 | 5.640 | 6.540 | 5.110 | 5.640 | 3,749,269 | +0.81(+16.77%) |
Mar 13, 2019 | 4.800 | 4.980 | 4.540 | 4.830 | 560,447 | +0.03(+0.63%) |
Mar 12, 2019 | 4.780 | 5.050 | 4.590 | 4.800 | 328,188 | +0.03(+0.63%) |
Mar 11, 2019 | 4.600 | 4.934 | 4.210 | 4.770 | 492,572 | +0.22(+4.84%) |
Mar 08, 2019 | 4.570 | 4.644 | 4.259 | 4.550 | 315,000 | -0.09(-1.94%) |
Mar 07, 2019 | 4.820 | 4.900 | 4.520 | 4.640 | 251,092 | -0.16(-3.33%) |
Mar 06, 2019 | 5.110 | 5.110 | 4.650 | 4.800 | 443,686 | -0.32(-6.25%) |
Mar 05, 2019 | 5.140 | 5.360 | 4.980 | 5.120 | 399,966 | -0.03(-0.58%) |
Mar 04, 2019 | 5.290 | 5.800 | 5.030 | 5.150 | 359,547 | -0.15(-2.83%) |