Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 4.470 | 3.550 | 4.190 | 1,191,700 | +0.59(+16.39%) |
May 30, 2019 | 3.550 | 3.640 | 3.540 | 3.600 | 180,233 | +0.03(+0.84%) |
May 29, 2019 | 3.600 | 3.660 | 3.480 | 3.570 | 436,985 | -0.06(-1.65%) |
May 28, 2019 | 3.740 | 3.800 | 3.620 | 3.630 | 487,683 | -0.14(-3.71%) |
May 24, 2019 | 3.830 | 3.840 | 3.730 | 3.770 | 112,400 | -0.04(-1.05%) |
May 23, 2019 | 3.980 | 3.980 | 3.750 | 3.810 | 114,556 | -0.23(-5.69%) |
May 22, 2019 | 4.150 | 4.250 | 3.990 | 4.040 | 125,920 | -0.18(-4.27%) |
May 21, 2019 | 4.030 | 4.250 | 4.010 | 4.220 | 120,053 | +0.21(+5.24%) |
May 20, 2019 | 4.160 | 4.160 | 3.950 | 4.010 | 178,485 | -0.07(-1.72%) |
May 17, 2019 | 4.000 | 4.160 | 3.909 | 4.080 | 271,100 | +0.04(+0.99%) |
May 16, 2019 | 3.840 | 4.100 | 3.840 | 4.040 | 177,863 | +0.18(+4.66%) |
May 15, 2019 | 3.760 | 3.930 | 3.700 | 3.860 | 350,134 | +0.10(+2.66%) |
May 14, 2019 | 3.900 | 3.960 | 3.720 | 3.760 | 306,884 | -0.10(-2.59%) |
May 13, 2019 | 3.910 | 3.990 | 3.860 | 3.860 | 194,187 | -0.18(-4.46%) |
May 10, 2019 | 4.220 | 4.270 | 4.010 | 4.040 | 110,400 | -0.19(-4.49%) |
May 09, 2019 | 4.130 | 4.310 | 4.130 | 4.230 | 138,215 | -0.10(-2.31%) |
May 08, 2019 | 4.300 | 4.370 | 4.260 | 4.330 | 251,487 | +0.04(+0.93%) |
May 07, 2019 | 4.170 | 4.300 | 4.170 | 4.290 | 134,387 | +0.05(+1.18%) |
May 06, 2019 | 4.030 | 4.300 | 4.030 | 4.240 | 234,947 | +0.12(+2.91%) |
May 03, 2019 | 3.950 | 4.170 | 3.900 | 4.120 | 165,000 | +0.21(+5.37%) |
May 02, 2019 | 3.950 | 4.050 | 3.880 | 3.910 | 143,000 | -0.04(-1.01%) |
May 01, 2019 | 4.200 | 4.240 | 3.900 | 3.950 | 390,260 | -0.25(-5.95%) |
Apr 30, 2019 | 4.350 | 4.380 | 4.030 | 4.200 | 292,662 | -0.14(-3.23%) |
Apr 29, 2019 | 4.220 | 4.360 | 4.220 | 4.340 | 316,638 | +0.09(+2.12%) |
Apr 26, 2019 | 4.250 | 4.380 | 4.210 | 4.250 | 203,700 | -0.02(-0.47%) |
Apr 25, 2019 | 4.010 | 4.320 | 3.950 | 4.270 | 193,661 | +0.25(+6.22%) |
Apr 24, 2019 | 4.010 | 4.120 | 4.010 | 4.020 | 128,403 | -0.02(-0.50%) |
Apr 23, 2019 | 3.950 | 4.090 | 3.940 | 4.040 | 844,176 | +0.11(+2.80%) |
Apr 22, 2019 | 3.980 | 4.100 | 3.865 | 3.930 | 313,793 | -0.03(-0.76%) |
Apr 18, 2019 | 3.950 | 4.060 | 3.880 | 3.960 | 166,600 | +0.01(+0.25%) |
Apr 17, 2019 | 3.960 | 4.020 | 3.870 | 3.950 | 233,482 | +0.00(+0.00%) |
Apr 16, 2019 | 4.050 | 4.110 | 3.880 | 3.950 | 219,404 | -0.08(-1.99%) |
Apr 15, 2019 | 4.060 | 4.120 | 3.950 | 4.030 | 92,204 | -0.03(-0.74%) |
Apr 12, 2019 | 4.090 | 4.180 | 4.050 | 4.060 | 104,500 | +0.01(+0.25%) |
Apr 11, 2019 | 4.090 | 4.270 | 4.030 | 4.050 | 187,418 | -0.04(-0.98%) |
Apr 10, 2019 | 3.930 | 4.130 | 3.930 | 4.090 | 192,182 | +0.17(+4.34%) |
Apr 09, 2019 | 3.930 | 4.000 | 3.850 | 3.920 | 200,842 | -0.04(-1.01%) |
Apr 08, 2019 | 3.940 | 4.000 | 3.900 | 3.960 | 211,928 | +0.00(+0.00%) |
Apr 05, 2019 | 3.950 | 4.080 | 3.920 | 3.960 | 119,500 | +0.01(+0.25%) |
Apr 04, 2019 | 3.920 | 3.987 | 3.900 | 3.950 | 179,866 | +0.03(+0.77%) |
Apr 03, 2019 | 4.150 | 4.200 | 3.860 | 3.920 | 239,892 | -0.20(-4.85%) |
Apr 02, 2019 | 4.080 | 4.160 | 4.050 | 4.120 | 207,272 | +0.05(+1.23%) |
Apr 01, 2019 | 4.060 | 4.100 | 3.890 | 4.070 | 279,997 | +0.08(+2.01%) |
Mar 29, 2019 | 4.010 | 4.040 | 3.910 | 3.990 | 410,100 | -0.01(-0.25%) |
Mar 28, 2019 | 4.050 | 4.050 | 3.900 | 4.000 | 358,318 | -0.04(-0.99%) |
Mar 27, 2019 | 4.050 | 4.070 | 3.930 | 4.040 | 292,743 | +0.00(+0.00%) |
Mar 26, 2019 | 3.940 | 4.070 | 3.890 | 4.040 | 307,914 | +0.12(+3.06%) |
Mar 25, 2019 | 4.090 | 4.090 | 3.850 | 3.920 | 286,177 | -0.17(-4.16%) |
Mar 22, 2019 | 4.240 | 4.270 | 4.050 | 4.090 | 359,800 | -0.20(-4.66%) |
Mar 21, 2019 | 4.470 | 4.620 | 4.275 | 4.290 | 408,037 | -0.20(-4.45%) |
Mar 20, 2019 | 4.900 | 4.900 | 4.470 | 4.490 | 358,931 | -0.46(-9.29%) |
Mar 19, 2019 | 4.690 | 4.980 | 4.675 | 4.950 | 406,187 | +0.30(+6.45%) |
Mar 18, 2019 | 4.490 | 4.800 | 4.490 | 4.650 | 339,651 | +0.20(+4.49%) |
Mar 15, 2019 | 4.450 | 4.510 | 4.390 | 4.450 | 1,009,500 | +0.00(+0.00%) |
Mar 14, 2019 | 4.500 | 4.570 | 4.440 | 4.450 | 341,922 | -0.05(-1.11%) |
Mar 13, 2019 | 4.650 | 4.710 | 4.430 | 4.500 | 339,945 | -0.17(-3.64%) |
Mar 12, 2019 | 4.400 | 4.870 | 4.390 | 4.670 | 451,644 | +0.36(+8.35%) |
Mar 11, 2019 | 4.350 | 4.440 | 4.230 | 4.310 | 474,700 | +0.05(+1.17%) |
Mar 08, 2019 | 4.060 | 4.280 | 4.010 | 4.260 | 429,900 | +0.20(+4.93%) |
Mar 07, 2019 | 3.910 | 4.130 | 3.820 | 4.060 | 534,815 | +0.17(+4.37%) |
Mar 06, 2019 | 4.520 | 4.570 | 3.830 | 3.890 | 620,016 | -0.64(-14.13%) |
Mar 05, 2019 | 4.590 | 4.630 | 4.504 | 4.530 | 176,808 | -0.04(-0.88%) |
Mar 04, 2019 | 5.080 | 5.160 | 4.540 | 4.570 | 345,379 | -0.49(-9.68%) |