Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.470 | 3.487 | 3.020 | 3.030 | 257,300 | -0.45(-12.81%) |
May 30, 2019 | 3.451 | 3.500 | 3.450 | 3.475 | 29,231 | +0.06(+1.91%) |
May 29, 2019 | 3.430 | 3.550 | 3.410 | 3.410 | 24,002 | -0.05(-1.45%) |
May 28, 2019 | 3.540 | 3.550 | 3.410 | 3.460 | 126,135 | -0.12(-3.35%) |
May 24, 2019 | 3.500 | 3.790 | 3.500 | 3.580 | 113,000 | +0.05(+1.42%) |
May 23, 2019 | 3.530 | 3.590 | 3.440 | 3.530 | 135,841 | -0.02(-0.56%) |
May 22, 2019 | 3.590 | 3.620 | 3.470 | 3.550 | 378,056 | -0.05(-1.39%) |
May 21, 2019 | 3.620 | 3.740 | 3.590 | 3.600 | 299,363 | -0.02(-0.55%) |
May 20, 2019 | 3.550 | 3.630 | 3.500 | 3.620 | 96,171 | +0.01(+0.28%) |
May 17, 2019 | 3.550 | 3.610 | 3.500 | 3.610 | 81,100 | +0.03(+0.84%) |
May 16, 2019 | 3.600 | 3.710 | 3.530 | 3.580 | 86,628 | -0.22(-5.79%) |
May 15, 2019 | 3.710 | 3.865 | 3.600 | 3.800 | 44,460 | +0.10(+2.70%) |
May 14, 2019 | 3.640 | 3.820 | 3.590 | 3.700 | 75,426 | +0.03(+0.82%) |
May 13, 2019 | 3.920 | 3.920 | 3.515 | 3.670 | 59,812 | -0.23(-5.90%) |
May 10, 2019 | 3.920 | 3.990 | 3.630 | 3.900 | 121,600 | -0.02(-0.51%) |
May 09, 2019 | 3.630 | 3.980 | 3.580 | 3.920 | 168,120 | +0.11(+2.89%) |
May 08, 2019 | 3.770 | 3.820 | 3.580 | 3.810 | 45,402 | +0.02(+0.53%) |
May 07, 2019 | 3.800 | 3.851 | 3.600 | 3.790 | 36,876 | +0.00(+0.00%) |
May 06, 2019 | 3.520 | 3.840 | 3.470 | 3.790 | 60,515 | +0.17(+4.70%) |
May 03, 2019 | 3.610 | 3.730 | 3.520 | 3.620 | 52,100 | +0.02(+0.56%) |
May 02, 2019 | 3.570 | 3.650 | 3.400 | 3.600 | 91,806 | +0.06(+1.69%) |
May 01, 2019 | 3.390 | 3.610 | 3.340 | 3.540 | 116,427 | +0.15(+4.42%) |
Apr 30, 2019 | 3.440 | 3.440 | 3.350 | 3.390 | 32,185 | -0.04(-1.17%) |
Apr 29, 2019 | 3.380 | 3.440 | 3.310 | 3.430 | 40,679 | +0.05(+1.48%) |
Apr 26, 2019 | 3.380 | 3.460 | 3.330 | 3.380 | 43,800 | -0.03(-0.88%) |
Apr 25, 2019 | 3.460 | 3.490 | 3.340 | 3.410 | 55,789 | -0.05(-1.45%) |
Apr 24, 2019 | 3.450 | 3.550 | 3.390 | 3.460 | 57,924 | +0.01(+0.29%) |
Apr 23, 2019 | 3.360 | 3.500 | 3.350 | 3.450 | 133,969 | +0.05(+1.47%) |
Apr 22, 2019 | 3.440 | 3.490 | 3.340 | 3.400 | 71,343 | -0.08(-2.30%) |
Apr 18, 2019 | 3.390 | 3.490 | 3.380 | 3.480 | 44,700 | +0.06(+1.75%) |
Apr 17, 2019 | 3.290 | 3.465 | 3.290 | 3.420 | 92,202 | +0.13(+3.95%) |
Apr 16, 2019 | 3.250 | 3.364 | 3.200 | 3.290 | 115,593 | +0.05(+1.54%) |
Apr 15, 2019 | 3.310 | 3.553 | 3.199 | 3.240 | 203,958 | -0.05(-1.52%) |
Apr 12, 2019 | 3.430 | 3.430 | 3.260 | 3.290 | 237,800 | -0.15(-4.36%) |
Apr 11, 2019 | 3.600 | 3.684 | 3.390 | 3.440 | 200,931 | -0.16(-4.44%) |
Apr 10, 2019 | 3.560 | 3.650 | 3.560 | 3.600 | 63,957 | +0.02(+0.56%) |
Apr 09, 2019 | 3.710 | 3.750 | 3.550 | 3.580 | 96,696 | -0.15(-4.02%) |
Apr 08, 2019 | 3.890 | 3.930 | 3.650 | 3.730 | 120,644 | -0.19(-4.85%) |
Apr 05, 2019 | 4.170 | 4.200 | 3.880 | 3.920 | 115,500 | -0.24(-5.77%) |
Apr 04, 2019 | 4.100 | 4.200 | 4.043 | 4.160 | 49,325 | +0.07(+1.71%) |
Apr 03, 2019 | 4.010 | 4.180 | 3.952 | 4.090 | 42,754 | +0.12(+3.02%) |
Apr 02, 2019 | 3.880 | 4.080 | 3.880 | 3.970 | 106,168 | +0.06(+1.53%) |
Apr 01, 2019 | 3.780 | 4.040 | 3.780 | 3.910 | 129,446 | +0.13(+3.44%) |
Mar 29, 2019 | 3.720 | 3.970 | 3.630 | 3.780 | 201,900 | +0.10(+2.72%) |
Mar 28, 2019 | 3.710 | 3.860 | 3.620 | 3.680 | 115,337 | -0.04(-1.08%) |
Mar 27, 2019 | 3.810 | 3.835 | 3.670 | 3.720 | 110,581 | -0.11(-2.87%) |
Mar 26, 2019 | 3.890 | 4.050 | 3.770 | 3.830 | 177,207 | -0.04(-1.03%) |
Mar 25, 2019 | 3.760 | 3.915 | 3.750 | 3.870 | 132,027 | +0.10(+2.65%) |
Mar 22, 2019 | 3.980 | 4.000 | 3.670 | 3.770 | 368,000 | -0.23(-5.75%) |
Mar 21, 2019 | 3.840 | 4.178 | 3.840 | 4.000 | 117,513 | +0.01(+0.25%) |
Mar 20, 2019 | 4.290 | 4.320 | 3.803 | 3.990 | 468,369 | -0.33(-7.64%) |
Mar 19, 2019 | 4.350 | 4.450 | 4.175 | 4.320 | 221,889 | -0.09(-2.04%) |
Mar 18, 2019 | 4.530 | 4.750 | 4.350 | 4.410 | 231,417 | -0.09(-2.00%) |
Mar 15, 2019 | 5.700 | 5.740 | 4.080 | 4.500 | 640,800 | -0.97(-17.73%) |
Mar 14, 2019 | 5.010 | 5.500 | 4.880 | 5.470 | 260,635 | +0.45(+8.96%) |
Mar 13, 2019 | 4.890 | 5.020 | 4.820 | 5.020 | 86,944 | +0.16(+3.29%) |
Mar 12, 2019 | 4.940 | 5.030 | 4.850 | 4.860 | 61,032 | -0.10(-2.02%) |
Mar 11, 2019 | 4.730 | 5.200 | 4.730 | 4.960 | 115,465 | +0.24(+5.08%) |
Mar 08, 2019 | 4.700 | 4.840 | 4.650 | 4.720 | 48,500 | -0.05(-1.05%) |
Mar 07, 2019 | 4.990 | 4.990 | 4.770 | 4.770 | 132,807 | -0.31(-6.10%) |
Mar 06, 2019 | 5.420 | 5.590 | 4.980 | 5.080 | 396,209 | -0.35(-6.45%) |
Mar 05, 2019 | 4.830 | 5.490 | 4.830 | 5.430 | 393,728 | +0.58(+11.96%) |
Mar 04, 2019 | 4.900 | 5.070 | 4.800 | 4.850 | 306,764 | -0.01(-0.21%) |