Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.620 | 3.660 | 3.540 | 3.570 | 39,500 | -0.06(-1.65%) |
May 30, 2019 | 3.520 | 3.760 | 3.520 | 3.630 | 37,155 | +0.08(+2.25%) |
May 29, 2019 | 3.660 | 3.740 | 3.550 | 3.550 | 26,668 | -0.13(-3.53%) |
May 28, 2019 | 3.690 | 3.700 | 3.650 | 3.680 | 17,533 | +0.03(+0.82%) |
May 24, 2019 | 3.660 | 3.740 | 3.650 | 3.650 | 21,100 | +0.03(+0.83%) |
May 23, 2019 | 3.680 | 3.730 | 3.580 | 3.620 | 38,027 | -0.10(-2.69%) |
May 22, 2019 | 3.930 | 3.980 | 3.690 | 3.720 | 54,885 | -0.21(-5.34%) |
May 21, 2019 | 3.940 | 3.990 | 3.920 | 3.930 | 43,376 | -0.02(-0.51%) |
May 20, 2019 | 4.020 | 4.040 | 3.918 | 3.950 | 28,445 | -0.07(-1.74%) |
May 17, 2019 | 4.160 | 4.205 | 4.020 | 4.020 | 30,500 | -0.15(-3.60%) |
May 16, 2019 | 4.180 | 4.320 | 4.100 | 4.170 | 52,168 | -0.01(-0.36%) |
May 15, 2019 | 3.990 | 4.450 | 3.930 | 4.185 | 187,010 | +0.18(+4.62%) |
May 14, 2019 | 4.020 | 4.110 | 4.000 | 4.000 | 56,091 | -0.04(-0.99%) |
May 13, 2019 | 4.180 | 4.210 | 4.010 | 4.040 | 24,557 | -0.12(-2.88%) |
May 10, 2019 | 4.120 | 4.200 | 4.030 | 4.160 | 57,900 | +0.04(+0.97%) |
May 09, 2019 | 4.180 | 4.180 | 4.020 | 4.120 | 47,443 | -0.12(-2.94%) |
May 08, 2019 | 4.267 | 4.267 | 4.180 | 4.245 | 26,037 | +0.03(+0.59%) |
May 07, 2019 | 4.210 | 4.340 | 4.180 | 4.220 | 23,388 | -0.07(-1.63%) |
May 06, 2019 | 4.280 | 4.340 | 4.100 | 4.290 | 24,328 | +0.01(+0.23%) |
May 03, 2019 | 4.310 | 4.370 | 4.180 | 4.280 | 26,300 | +0.03(+0.71%) |
May 02, 2019 | 4.220 | 4.260 | 4.140 | 4.250 | 10,527 | +0.02(+0.47%) |
May 01, 2019 | 4.350 | 4.390 | 4.180 | 4.230 | 49,082 | -0.13(-2.98%) |
Apr 30, 2019 | 4.460 | 4.470 | 4.340 | 4.360 | 42,260 | -0.13(-2.90%) |
Apr 29, 2019 | 4.480 | 4.500 | 4.380 | 4.490 | 61,934 | +0.01(+0.22%) |
Apr 26, 2019 | 4.410 | 4.500 | 4.410 | 4.480 | 29,300 | -0.01(-0.22%) |
Apr 25, 2019 | 4.410 | 4.490 | 4.390 | 4.490 | 23,564 | +0.05(+1.13%) |
Apr 24, 2019 | 4.460 | 4.500 | 4.400 | 4.440 | 111,208 | -0.02(-0.45%) |
Apr 23, 2019 | 4.450 | 4.500 | 4.400 | 4.460 | 63,883 | -0.04(-0.89%) |
Apr 22, 2019 | 4.580 | 4.600 | 4.450 | 4.500 | 37,540 | -0.01(-0.22%) |
Apr 18, 2019 | 4.440 | 4.520 | 4.410 | 4.510 | 67,200 | +0.06(+1.35%) |
Apr 17, 2019 | 4.470 | 4.500 | 4.395 | 4.450 | 10,350 | -0.01(-0.34%) |
Apr 16, 2019 | 4.480 | 4.490 | 4.440 | 4.465 | 10,173 | -0.04(-0.78%) |
Apr 15, 2019 | 4.460 | 4.500 | 4.370 | 4.500 | 8,089 | +0.03(+0.67%) |
Apr 12, 2019 | 4.510 | 4.550 | 4.440 | 4.470 | 20,100 | +0.01(+0.22%) |
Apr 11, 2019 | 4.550 | 4.550 | 4.440 | 4.460 | 54,358 | -0.07(-1.55%) |
Apr 10, 2019 | 4.550 | 4.550 | 4.494 | 4.530 | 4,657 | +0.01(+0.22%) |
Apr 09, 2019 | 4.520 | 4.550 | 4.490 | 4.520 | 5,007 | -0.01(-0.22%) |
Apr 08, 2019 | 4.530 | 4.550 | 4.450 | 4.530 | 14,642 | -0.01(-0.22%) |
Apr 05, 2019 | 4.510 | 4.540 | 4.435 | 4.540 | 39,900 | +0.02(+0.44%) |
Apr 04, 2019 | 4.620 | 4.690 | 4.510 | 4.520 | 14,888 | -0.12(-2.59%) |
Apr 03, 2019 | 4.700 | 4.780 | 4.620 | 4.640 | 31,935 | -0.11(-2.32%) |
Apr 02, 2019 | 4.680 | 4.770 | 4.530 | 4.750 | 37,589 | +0.02(+0.42%) |
Apr 01, 2019 | 4.533 | 4.760 | 4.515 | 4.730 | 20,992 | +0.11(+2.38%) |
Mar 29, 2019 | 4.730 | 4.777 | 4.620 | 4.620 | 17,400 | -0.09(-1.91%) |
Mar 28, 2019 | 4.740 | 4.804 | 4.650 | 4.710 | 38,016 | -0.03(-0.63%) |
Mar 27, 2019 | 4.570 | 4.790 | 4.460 | 4.740 | 23,491 | +0.27(+6.04%) |
Mar 26, 2019 | 4.400 | 4.570 | 4.350 | 4.470 | 40,541 | +0.07(+1.59%) |
Mar 25, 2019 | 4.580 | 4.619 | 4.280 | 4.400 | 64,007 | -0.23(-4.97%) |
Mar 22, 2019 | 4.670 | 4.670 | 4.480 | 4.630 | 23,300 | +0.01(+0.22%) |
Mar 21, 2019 | 4.540 | 4.650 | 4.480 | 4.620 | 16,478 | +0.03(+0.65%) |
Mar 20, 2019 | 4.700 | 4.720 | 4.470 | 4.590 | 20,539 | -0.11(-2.34%) |
Mar 19, 2019 | 4.590 | 4.730 | 4.500 | 4.700 | 60,666 | +0.06(+1.29%) |
Mar 18, 2019 | 4.650 | 4.670 | 4.550 | 4.640 | 28,517 | +0.00(+0.00%) |
Mar 15, 2019 | 4.930 | 4.940 | 4.640 | 4.640 | 21,800 | -0.15(-3.13%) |
Mar 14, 2019 | 4.840 | 4.840 | 4.650 | 4.790 | 40,577 | -0.04(-0.83%) |
Mar 13, 2019 | 4.880 | 4.890 | 4.820 | 4.830 | 2,908 | +0.09(+1.90%) |
Mar 12, 2019 | 4.770 | 4.890 | 4.730 | 4.740 | 31,762 | -0.06(-1.25%) |
Mar 11, 2019 | 4.770 | 4.920 | 4.740 | 4.800 | 29,881 | +0.03(+0.63%) |
Mar 08, 2019 | 4.820 | 4.930 | 4.770 | 4.770 | 19,500 | -0.11(-2.25%) |
Mar 07, 2019 | 4.900 | 4.950 | 4.880 | 4.880 | 12,276 | -0.09(-1.81%) |
Mar 06, 2019 | 4.850 | 5.010 | 4.850 | 4.970 | 39,541 | +0.09(+1.84%) |
Mar 05, 2019 | 4.990 | 5.000 | 4.810 | 4.880 | 19,093 | +0.00(+0.00%) |
Mar 04, 2019 | 4.820 | 5.000 | 4.820 | 4.880 | 32,295 | +0.07(+1.46%) |