Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.607 | 3.607 | 3.393 | 3.597 | 448,679 | -0.06(-1.60%) |
May 30, 2019 | 3.704 | 3.802 | 3.626 | 3.656 | 335,239 | -0.06(-1.57%) |
May 29, 2019 | 3.724 | 3.821 | 3.628 | 3.714 | 371,629 | -0.05(-1.30%) |
May 28, 2019 | 4.104 | 4.143 | 3.753 | 3.763 | 576,507 | -0.33(-8.10%) |
May 24, 2019 | 3.938 | 4.182 | 3.899 | 4.094 | 399,749 | +0.24(+6.33%) |
May 23, 2019 | 4.241 | 4.252 | 3.768 | 3.851 | 714,616 | -0.44(-10.23%) |
May 22, 2019 | 4.338 | 4.367 | 4.241 | 4.289 | 381,768 | -0.07(-1.57%) |
May 21, 2019 | 4.514 | 4.553 | 4.348 | 4.358 | 273,970 | -0.15(-3.25%) |
May 20, 2019 | 4.426 | 4.523 | 4.348 | 4.504 | 277,375 | +0.01(+0.22%) |
May 17, 2019 | 4.660 | 4.709 | 4.465 | 4.494 | 301,992 | -0.23(-4.95%) |
May 16, 2019 | 4.952 | 4.953 | 4.655 | 4.728 | 231,894 | -0.19(-3.96%) |
May 15, 2019 | 4.523 | 4.952 | 4.523 | 4.923 | 281,950 | +0.35(+7.68%) |
May 14, 2019 | 4.455 | 4.631 | 4.387 | 4.572 | 234,425 | +0.16(+3.53%) |
May 13, 2019 | 4.572 | 4.611 | 4.387 | 4.416 | 378,257 | -0.29(-6.21%) |
May 10, 2019 | 4.338 | 4.894 | 4.319 | 4.709 | 289,990 | +0.34(+7.81%) |
May 09, 2019 | 4.553 | 4.582 | 4.221 | 4.367 | 573,371 | -0.34(-7.25%) |
May 08, 2019 | 4.728 | 4.845 | 4.650 | 4.709 | 293,049 | -0.02(-0.41%) |
May 07, 2019 | 4.787 | 4.835 | 4.587 | 4.728 | 202,117 | -0.11(-2.22%) |
May 06, 2019 | 4.718 | 4.884 | 4.650 | 4.835 | 186,003 | -0.03(-0.60%) |
May 03, 2019 | 4.689 | 4.894 | 4.601 | 4.865 | 289,272 | +0.20(+4.39%) |
May 02, 2019 | 4.689 | 4.806 | 4.562 | 4.660 | 269,747 | -0.03(-0.62%) |
May 01, 2019 | 4.855 | 4.952 | 4.647 | 4.689 | 347,513 | -0.14(-2.83%) |
Apr 30, 2019 | 5.001 | 5.099 | 4.806 | 4.826 | 388,341 | -0.18(-3.51%) |
Apr 29, 2019 | 4.991 | 5.099 | 4.972 | 5.001 | 258,062 | +0.03(+0.59%) |
Apr 26, 2019 | 4.943 | 5.050 | 4.767 | 4.972 | 420,470 | +0.02(+0.39%) |
Apr 25, 2019 | 5.410 | 5.410 | 4.938 | 4.952 | 395,272 | -0.53(-9.61%) |
Apr 24, 2019 | 5.713 | 5.713 | 5.376 | 5.479 | 390,495 | -0.25(-4.42%) |
Apr 23, 2019 | 5.713 | 5.810 | 5.537 | 5.732 | 260,750 | -0.08(-1.34%) |
Apr 22, 2019 | 5.995 | 6.137 | 5.761 | 5.810 | 347,593 | -0.19(-3.09%) |
Apr 18, 2019 | 5.908 | 6.073 | 5.771 | 5.995 | 410,930 | +0.07(+1.15%) |
Apr 17, 2019 | 5.810 | 6.103 | 5.771 | 5.927 | 416,491 | +0.09(+1.50%) |
Apr 16, 2019 | 5.771 | 5.917 | 5.625 | 5.839 | 310,555 | +0.10(+1.70%) |
Apr 15, 2019 | 5.654 | 5.849 | 5.488 | 5.742 | 305,813 | +0.11(+1.90%) |
Apr 12, 2019 | 5.674 | 5.966 | 5.547 | 5.635 | 354,409 | +0.02(+0.35%) |
Apr 11, 2019 | 5.566 | 5.752 | 5.527 | 5.615 | 297,912 | +0.05(+0.88%) |
Apr 10, 2019 | 5.420 | 5.635 | 5.420 | 5.566 | 286,290 | +0.14(+2.51%) |
Apr 09, 2019 | 5.625 | 5.644 | 5.313 | 5.430 | 304,607 | -0.26(-4.62%) |
Apr 08, 2019 | 5.654 | 5.730 | 5.527 | 5.693 | 342,648 | +0.01(+0.17%) |
Apr 05, 2019 | 5.732 | 5.830 | 5.615 | 5.683 | 241,265 | -0.07(-1.19%) |
Apr 04, 2019 | 5.518 | 5.752 | 5.262 | 5.752 | 435,787 | +0.13(+2.25%) |
Apr 03, 2019 | 5.518 | 5.849 | 5.518 | 5.625 | 538,833 | +0.16(+2.85%) |
Apr 02, 2019 | 5.229 | 5.507 | 5.220 | 5.469 | 583,271 | +0.18(+3.45%) |
Apr 01, 2019 | 4.557 | 5.325 | 4.519 | 5.287 | 1,023,194 | +0.72(+15.76%) |
Mar 29, 2019 | 4.442 | 4.634 | 4.346 | 4.567 | 581,885 | +0.12(+2.81%) |
Mar 28, 2019 | 4.423 | 4.577 | 4.346 | 4.442 | 347,478 | +0.04(+0.87%) |
Mar 27, 2019 | 4.298 | 4.490 | 4.241 | 4.404 | 428,895 | +0.12(+2.68%) |
Mar 26, 2019 | 4.346 | 4.481 | 4.111 | 4.289 | 538,077 | -0.03(-0.67%) |
Mar 25, 2019 | 4.605 | 4.615 | 4.289 | 4.318 | 475,619 | -0.31(-6.64%) |
Mar 22, 2019 | 4.941 | 4.941 | 4.605 | 4.625 | 455,877 | -0.34(-6.77%) |
Mar 21, 2019 | 4.989 | 5.066 | 4.922 | 4.960 | 331,936 | -0.08(-1.52%) |
Mar 20, 2019 | 5.248 | 5.248 | 4.874 | 5.037 | 416,767 | -0.19(-3.67%) |
Mar 19, 2019 | 4.893 | 5.248 | 4.893 | 5.229 | 718,900 | +0.35(+7.07%) |
Mar 18, 2019 | 4.817 | 4.912 | 4.721 | 4.884 | 762,835 | +0.05(+0.99%) |
Mar 15, 2019 | 4.625 | 4.836 | 4.481 | 4.836 | 1,478,944 | +0.24(+5.22%) |
Mar 14, 2019 | 4.874 | 4.892 | 4.529 | 4.596 | 677,069 | -0.35(-7.17%) |
Mar 13, 2019 | 4.912 | 4.989 | 4.807 | 4.951 | 516,859 | +0.02(+0.39%) |
Mar 12, 2019 | 4.999 | 5.085 | 4.874 | 4.932 | 433,020 | -0.07(-1.34%) |
Mar 11, 2019 | 5.172 | 5.229 | 4.922 | 4.999 | 491,663 | -0.22(-4.23%) |
Mar 08, 2019 | 5.162 | 5.277 | 4.912 | 5.220 | 639,938 | -0.05(-0.91%) |
Mar 07, 2019 | 5.920 | 6.299 | 5.162 | 5.267 | 1,699,311 | +0.11(+2.04%) |
Mar 06, 2019 | 5.325 | 5.440 | 5.066 | 5.162 | 809,647 | -0.17(-3.24%) |
Mar 05, 2019 | 5.421 | 5.555 | 5.210 | 5.335 | 477,508 | -0.09(-1.59%) |
Mar 04, 2019 | 5.853 | 5.920 | 5.315 | 5.421 | 668,336 | -0.39(-6.77%) |