Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.250 | 3.370 | 3.250 | 3.330 | 69,000 | +0.01(+0.30%) |
May 30, 2019 | 3.450 | 3.575 | 3.300 | 3.320 | 122,391 | -0.15(-4.32%) |
May 29, 2019 | 3.250 | 3.530 | 3.210 | 3.470 | 155,785 | +0.17(+5.15%) |
May 28, 2019 | 3.350 | 3.360 | 3.270 | 3.300 | 119,235 | -0.06(-1.79%) |
May 24, 2019 | 3.310 | 3.440 | 3.250 | 3.360 | 67,000 | +0.08(+2.44%) |
May 23, 2019 | 3.330 | 3.370 | 3.170 | 3.280 | 278,304 | -0.15(-4.37%) |
May 22, 2019 | 3.650 | 3.660 | 3.408 | 3.430 | 195,409 | -0.25(-6.79%) |
May 21, 2019 | 3.670 | 3.797 | 3.630 | 3.680 | 254,719 | +0.02(+0.55%) |
May 20, 2019 | 3.740 | 3.750 | 3.570 | 3.660 | 169,565 | -0.12(-3.17%) |
May 17, 2019 | 3.930 | 3.930 | 3.720 | 3.780 | 380,800 | -0.20(-5.03%) |
May 16, 2019 | 3.930 | 4.030 | 3.890 | 3.980 | 170,018 | +0.04(+1.02%) |
May 15, 2019 | 3.800 | 3.960 | 3.800 | 3.940 | 120,872 | +0.08(+2.07%) |
May 14, 2019 | 3.840 | 3.970 | 3.800 | 3.860 | 160,566 | +0.07(+1.85%) |
May 13, 2019 | 3.820 | 3.890 | 3.670 | 3.790 | 216,484 | -0.10(-2.57%) |
May 10, 2019 | 3.740 | 3.950 | 3.720 | 3.890 | 404,900 | +0.15(+4.01%) |
May 09, 2019 | 4.100 | 4.100 | 3.708 | 3.740 | 396,311 | -0.34(-8.33%) |
May 08, 2019 | 3.980 | 4.280 | 3.840 | 4.080 | 501,580 | +0.10(+2.51%) |
May 07, 2019 | 3.950 | 4.060 | 3.900 | 3.980 | 319,091 | +0.11(+2.84%) |
May 06, 2019 | 3.810 | 3.920 | 3.730 | 3.870 | 254,233 | +0.00(+0.00%) |
May 03, 2019 | 3.660 | 3.916 | 3.660 | 3.870 | 224,200 | +0.25(+6.91%) |
May 02, 2019 | 3.760 | 3.810 | 3.530 | 3.620 | 287,214 | -0.18(-4.74%) |
May 01, 2019 | 3.940 | 3.990 | 3.740 | 3.800 | 567,755 | -0.13(-3.31%) |
Apr 30, 2019 | 4.160 | 4.190 | 3.900 | 3.930 | 240,525 | -0.20(-4.84%) |
Apr 29, 2019 | 4.070 | 4.200 | 3.980 | 4.130 | 153,704 | +0.06(+1.47%) |
Apr 26, 2019 | 4.020 | 4.075 | 3.940 | 4.070 | 201,100 | +0.02(+0.49%) |
Apr 25, 2019 | 4.300 | 4.300 | 4.040 | 4.050 | 333,482 | -0.26(-6.03%) |
Apr 24, 2019 | 4.250 | 4.350 | 4.120 | 4.310 | 340,413 | +0.03(+0.70%) |
Apr 23, 2019 | 4.300 | 4.465 | 4.220 | 4.280 | 558,419 | -0.02(-0.47%) |
Apr 22, 2019 | 4.100 | 4.430 | 3.980 | 4.300 | 763,618 | +0.24(+5.91%) |
Apr 18, 2019 | 4.000 | 4.090 | 3.950 | 4.060 | 210,000 | +0.06(+1.50%) |
Apr 17, 2019 | 4.100 | 4.100 | 3.971 | 4.000 | 234,167 | -0.05(-1.23%) |
Apr 16, 2019 | 4.040 | 4.080 | 3.930 | 4.050 | 249,906 | +0.02(+0.50%) |
Apr 15, 2019 | 3.940 | 4.105 | 3.880 | 4.030 | 295,181 | +0.07(+1.77%) |
Apr 12, 2019 | 4.140 | 4.190 | 3.920 | 3.960 | 207,500 | -0.15(-3.65%) |
Apr 11, 2019 | 4.040 | 4.150 | 4.040 | 4.110 | 109,545 | +0.07(+1.73%) |
Apr 10, 2019 | 4.060 | 4.180 | 4.010 | 4.040 | 158,797 | -0.01(-0.25%) |
Apr 09, 2019 | 4.080 | 4.110 | 3.960 | 4.050 | 197,379 | -0.04(-0.98%) |
Apr 08, 2019 | 4.070 | 4.220 | 4.011 | 4.090 | 252,410 | +0.01(+0.25%) |
Apr 05, 2019 | 3.860 | 4.090 | 3.825 | 4.080 | 462,100 | +0.20(+5.15%) |
Apr 04, 2019 | 4.350 | 4.390 | 3.830 | 3.880 | 650,097 | -0.49(-11.21%) |
Apr 03, 2019 | 4.470 | 4.511 | 4.260 | 4.370 | 541,546 | -0.06(-1.35%) |
Apr 02, 2019 | 4.580 | 4.580 | 4.350 | 4.430 | 471,194 | -0.14(-3.06%) |
Apr 01, 2019 | 4.500 | 4.620 | 4.470 | 4.570 | 435,011 | +0.12(+2.70%) |
Mar 29, 2019 | 4.460 | 4.530 | 4.300 | 4.450 | 364,200 | +0.05(+1.14%) |
Mar 28, 2019 | 4.310 | 4.480 | 4.300 | 4.400 | 344,330 | +0.05(+1.15%) |
Mar 27, 2019 | 4.410 | 4.550 | 4.300 | 4.350 | 245,439 | -0.01(-0.23%) |
Mar 26, 2019 | 4.340 | 4.410 | 4.260 | 4.360 | 218,137 | +0.07(+1.63%) |
Mar 25, 2019 | 4.270 | 4.410 | 4.140 | 4.290 | 250,300 | -0.01(-0.23%) |
Mar 22, 2019 | 4.380 | 4.430 | 4.200 | 4.300 | 302,500 | -0.12(-2.71%) |
Mar 21, 2019 | 4.400 | 4.680 | 4.260 | 4.420 | 376,876 | +0.00(+0.00%) |
Mar 20, 2019 | 4.270 | 4.650 | 4.210 | 4.420 | 544,630 | +0.16(+3.76%) |
Mar 19, 2019 | 4.680 | 4.680 | 3.900 | 4.260 | 1,313,462 | -0.41(-8.78%) |
Mar 18, 2019 | 4.070 | 4.680 | 4.000 | 4.670 | 1,175,602 | +0.68(+17.04%) |
Mar 15, 2019 | 3.520 | 3.990 | 3.520 | 3.990 | 1,194,600 | +0.51(+14.66%) |
Mar 14, 2019 | 3.240 | 3.720 | 3.150 | 3.480 | 1,878,185 | +0.51(+17.17%) |
Mar 13, 2019 | 2.900 | 2.980 | 2.840 | 2.970 | 517,483 | +0.11(+3.85%) |
Mar 12, 2019 | 2.860 | 2.890 | 2.800 | 2.860 | 201,751 | +0.02(+0.70%) |
Mar 11, 2019 | 2.730 | 2.870 | 2.680 | 2.840 | 160,273 | +0.12(+4.41%) |
Mar 08, 2019 | 2.720 | 2.750 | 2.620 | 2.720 | 247,800 | -0.03(-1.09%) |
Mar 07, 2019 | 2.840 | 2.840 | 2.650 | 2.750 | 267,705 | -0.10(-3.51%) |
Mar 06, 2019 | 2.910 | 2.920 | 2.830 | 2.850 | 205,474 | -0.06(-2.06%) |
Mar 05, 2019 | 2.920 | 2.930 | 2.810 | 2.910 | 184,143 | +0.00(+0.00%) |
Mar 04, 2019 | 2.930 | 2.970 | 2.875 | 2.910 | 182,150 | +0.01(+0.34%) |