Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.780 | 2.960 | 2.730 | 2.910 | 469,300 | +0.06(+2.11%) |
May 30, 2019 | 2.770 | 2.880 | 2.750 | 2.850 | 351,359 | +0.08(+2.89%) |
May 29, 2019 | 2.750 | 2.840 | 2.680 | 2.770 | 652,106 | -0.01(-0.36%) |
May 28, 2019 | 3.090 | 3.090 | 2.730 | 2.780 | 693,863 | -0.23(-7.64%) |
May 24, 2019 | 3.020 | 3.120 | 2.920 | 3.010 | 524,400 | +0.10(+3.44%) |
May 23, 2019 | 2.850 | 2.960 | 2.750 | 2.910 | 678,393 | -0.01(-0.34%) |
May 22, 2019 | 3.100 | 3.140 | 2.810 | 2.920 | 1,136,005 | -0.20(-6.41%) |
May 21, 2019 | 3.100 | 3.150 | 3.040 | 3.120 | 519,351 | -0.01(-0.32%) |
May 20, 2019 | 3.230 | 3.250 | 3.080 | 3.130 | 963,994 | -0.04(-1.26%) |
May 17, 2019 | 3.190 | 3.880 | 3.110 | 3.170 | 1,237,300 | +0.02(+0.63%) |
May 16, 2019 | 3.190 | 3.320 | 3.050 | 3.150 | 741,943 | +0.05(+1.61%) |
May 15, 2019 | 3.330 | 3.330 | 3.040 | 3.100 | 434,070 | -0.19(-5.78%) |
May 14, 2019 | 3.380 | 3.478 | 3.240 | 3.290 | 376,909 | -0.06(-1.79%) |
May 13, 2019 | 3.400 | 3.593 | 3.250 | 3.350 | 463,627 | -0.12(-3.46%) |
May 10, 2019 | 3.830 | 3.830 | 3.410 | 3.470 | 534,100 | -0.29(-7.71%) |
May 09, 2019 | 4.070 | 4.070 | 3.700 | 3.760 | 747,674 | -0.23(-5.76%) |
May 08, 2019 | 4.280 | 4.280 | 3.930 | 3.990 | 602,035 | -0.19(-4.55%) |
May 07, 2019 | 4.210 | 4.296 | 3.960 | 4.180 | 345,797 | -0.11(-2.56%) |
May 06, 2019 | 4.120 | 4.310 | 3.900 | 4.290 | 484,252 | +0.06(+1.42%) |
May 03, 2019 | 3.940 | 4.430 | 3.930 | 4.230 | 496,000 | +0.32(+8.18%) |
May 02, 2019 | 4.480 | 4.500 | 3.810 | 3.910 | 1,211,092 | -0.59(-13.11%) |
May 01, 2019 | 4.820 | 5.025 | 4.430 | 4.500 | 905,421 | -0.31(-6.44%) |
Apr 30, 2019 | 5.300 | 5.405 | 4.740 | 4.810 | 510,091 | -0.43(-8.21%) |
Apr 29, 2019 | 5.300 | 5.460 | 5.150 | 5.240 | 250,979 | -0.08(-1.50%) |
Apr 26, 2019 | 5.580 | 5.620 | 5.300 | 5.320 | 279,200 | -0.31(-5.51%) |
Apr 25, 2019 | 5.830 | 6.120 | 5.620 | 5.630 | 139,170 | -0.32(-5.38%) |
Apr 24, 2019 | 6.230 | 6.250 | 5.930 | 5.950 | 236,650 | -0.28(-4.49%) |
Apr 23, 2019 | 6.250 | 6.367 | 6.090 | 6.230 | 248,868 | -0.06(-0.95%) |
Apr 22, 2019 | 6.340 | 6.400 | 5.800 | 6.290 | 363,587 | +0.04(+0.64%) |
Apr 18, 2019 | 6.220 | 6.400 | 6.050 | 6.250 | 338,700 | +0.04(+0.64%) |
Apr 17, 2019 | 6.180 | 6.420 | 6.120 | 6.210 | 281,310 | -0.06(-0.96%) |
Apr 16, 2019 | 6.340 | 6.480 | 6.180 | 6.270 | 360,321 | -0.03(-0.48%) |
Apr 15, 2019 | 5.830 | 6.465 | 5.750 | 6.300 | 1,100,732 | +0.49(+8.43%) |
Apr 12, 2019 | 6.070 | 6.150 | 5.780 | 5.810 | 195,700 | -0.15(-2.52%) |
Apr 11, 2019 | 6.010 | 6.070 | 5.700 | 5.960 | 318,765 | -0.08(-1.32%) |
Apr 10, 2019 | 6.240 | 6.300 | 6.000 | 6.040 | 220,014 | -0.07(-1.15%) |
Apr 09, 2019 | 6.200 | 6.322 | 6.030 | 6.110 | 92,343 | -0.13(-2.08%) |
Apr 08, 2019 | 6.380 | 6.540 | 6.180 | 6.240 | 303,827 | -0.11(-1.73%) |
Apr 05, 2019 | 6.060 | 6.350 | 6.010 | 6.350 | 188,600 | +0.33(+5.48%) |
Apr 04, 2019 | 5.950 | 6.100 | 5.810 | 6.020 | 158,460 | +0.11(+1.86%) |
Apr 03, 2019 | 5.990 | 6.320 | 5.910 | 5.910 | 253,222 | -0.04(-0.67%) |
Apr 02, 2019 | 5.910 | 6.070 | 5.760 | 5.950 | 314,082 | +0.17(+2.94%) |
Apr 01, 2019 | 5.780 | 5.870 | 5.610 | 5.780 | 252,354 | +0.19(+3.40%) |
Mar 29, 2019 | 5.570 | 5.760 | 5.300 | 5.590 | 443,300 | +0.10(+1.82%) |
Mar 28, 2019 | 5.660 | 5.850 | 5.360 | 5.490 | 290,109 | -0.25(-4.36%) |
Mar 27, 2019 | 6.090 | 6.090 | 5.720 | 5.740 | 318,605 | -0.25(-4.17%) |
Mar 26, 2019 | 6.150 | 6.335 | 5.950 | 5.990 | 354,060 | -0.06(-0.99%) |
Mar 25, 2019 | 6.410 | 6.485 | 5.870 | 6.050 | 773,663 | -0.45(-6.92%) |
Mar 22, 2019 | 6.860 | 6.910 | 6.490 | 6.500 | 429,100 | -0.47(-6.74%) |
Mar 21, 2019 | 6.920 | 7.300 | 6.480 | 6.970 | 772,310 | -0.24(-3.33%) |
Mar 20, 2019 | 6.900 | 7.340 | 6.730 | 7.210 | 1,281,721 | +0.30(+4.34%) |
Mar 19, 2019 | 7.160 | 7.200 | 6.620 | 6.910 | 757,894 | -0.03(-0.43%) |
Mar 18, 2019 | 6.380 | 7.000 | 6.250 | 6.940 | 941,812 | +0.53(+8.27%) |
Mar 15, 2019 | 6.030 | 6.460 | 5.720 | 6.410 | 1,231,400 | +0.46(+7.73%) |
Mar 14, 2019 | 5.500 | 5.980 | 5.470 | 5.950 | 574,788 | +0.46(+8.38%) |
Mar 13, 2019 | 5.060 | 5.520 | 5.032 | 5.490 | 518,579 | +0.46(+9.15%) |
Mar 12, 2019 | 4.660 | 5.100 | 4.570 | 5.030 | 462,020 | +0.28(+5.89%) |
Mar 11, 2019 | 4.250 | 4.770 | 4.250 | 4.750 | 218,967 | +0.45(+10.47%) |
Mar 08, 2019 | 4.300 | 4.470 | 4.000 | 4.300 | 352,400 | +0.05(+1.18%) |
Mar 07, 2019 | 4.620 | 4.640 | 4.200 | 4.250 | 446,998 | -0.31(-6.80%) |
Mar 06, 2019 | 4.680 | 4.800 | 4.530 | 4.560 | 245,076 | -0.18(-3.80%) |
Mar 05, 2019 | 4.750 | 4.800 | 4.570 | 4.740 | 162,585 | +0.03(+0.64%) |
Mar 04, 2019 | 4.800 | 4.815 | 4.590 | 4.710 | 267,405 | -0.03(-0.63%) |