Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 5.020 | 5.020 | 4.510 | 4.930 | 5,500 | -0.04(-0.77%) |
May 30, 2019 | 4.800 | 5.020 | 4.539 | 4.968 | 6,593 | +0.16(+3.27%) |
May 29, 2019 | 4.800 | 5.500 | 4.400 | 4.811 | 74,897 | +0.11(+2.37%) |
May 28, 2019 | 4.600 | 5.190 | 4.310 | 4.700 | 52,339 | +0.65(+16.04%) |
May 24, 2019 | 4.200 | 4.329 | 4.050 | 4.050 | 7,200 | +0.02(+0.50%) |
May 23, 2019 | 4.298 | 4.337 | 4.030 | 4.030 | 1,387 | -0.24(-5.62%) |
May 22, 2019 | 4.270 | 4.270 | 4.270 | 45 | +0.00(+0.00%) | |
May 21, 2019 | 4.332 | 4.332 | 4.030 | 4.270 | 2,225 | -0.09(-2.07%) |
May 20, 2019 | 4.400 | 4.400 | 4.004 | 4.360 | 927 | +0.15(+3.56%) |
May 17, 2019 | 4.282 | 4.282 | 4.160 | 4.210 | 2,000 | -0.01(-0.23%) |
May 16, 2019 | 4.500 | 4.500 | 4.030 | 4.220 | 6,687 | -0.12(-2.67%) |
May 15, 2019 | 4.120 | 4.420 | 4.038 | 4.335 | 15,097 | +0.40(+10.10%) |
May 14, 2019 | 3.926 | 3.938 | 3.926 | 3.938 | 602 | -0.04(-1.06%) |
May 13, 2019 | 3.700 | 4.020 | 3.600 | 3.980 | 19,092 | +0.03(+0.84%) |
May 10, 2019 | 3.940 | 3.947 | 3.940 | 3.947 | 500 | -0.04(-0.96%) |
May 09, 2019 | 4.042 | 4.060 | 3.950 | 3.985 | 2,861 | -0.03(-0.87%) |
May 08, 2019 | 4.000 | 4.020 | 3.900 | 4.020 | 5,086 | -0.04(-0.90%) |
May 07, 2019 | 4.150 | 4.233 | 3.990 | 4.057 | 17,755 | -0.04(-1.02%) |
May 06, 2019 | 4.115 | 4.187 | 4.099 | 4.099 | 3,268 | -0.17(-3.97%) |
May 03, 2019 | 4.100 | 4.268 | 4.065 | 4.268 | 3,400 | +0.11(+2.55%) |
May 02, 2019 | 4.090 | 4.219 | 4.000 | 4.162 | 8,701 | -0.17(-3.82%) |
May 01, 2019 | 4.325 | 4.327 | 4.021 | 4.327 | 1,334 | -0.05(-1.20%) |
Apr 30, 2019 | 4.090 | 4.510 | 4.070 | 4.380 | 11,830 | +0.36(+8.96%) |
Apr 29, 2019 | 4.320 | 4.486 | 4.000 | 4.020 | 18,580 | -0.43(-9.63%) |
Apr 26, 2019 | 4.250 | 4.650 | 4.250 | 4.448 | 18,700 | -0.17(-3.71%) |
Apr 25, 2019 | 4.420 | 4.740 | 4.420 | 4.620 | 20,375 | +0.22(+5.02%) |
Apr 24, 2019 | 4.302 | 4.399 | 4.271 | 4.399 | 686 | +0.06(+1.38%) |
Apr 23, 2019 | 4.000 | 4.399 | 4.000 | 4.340 | 4,996 | +0.07(+1.63%) |
Apr 22, 2019 | 4.340 | 4.358 | 3.960 | 4.270 | 13,336 | +0.12(+2.89%) |
Apr 18, 2019 | 4.030 | 4.285 | 3.770 | 4.150 | 15,900 | +0.39(+10.37%) |
Apr 17, 2019 | 4.609 | 4.990 | 3.760 | 3.760 | 55,729 | -0.48(-11.32%) |
Apr 16, 2019 | 4.670 | 4.680 | 3.650 | 4.240 | 51,961 | -0.42(-9.01%) |
Apr 15, 2019 | 4.730 | 5.110 | 4.600 | 4.660 | 5,971 | +0.16(+3.56%) |
Apr 12, 2019 | 5.010 | 5.333 | 4.120 | 4.500 | 43,900 | -0.50(-10.00%) |
Apr 11, 2019 | 5.232 | 5.550 | 4.914 | 5.000 | 31,382 | -0.25(-4.82%) |
Apr 10, 2019 | 5.400 | 5.400 | 4.600 | 5.253 | 31,524 | -0.07(-1.25%) |
Apr 09, 2019 | 5.210 | 5.574 | 5.100 | 5.320 | 17,386 | -0.06(-1.04%) |
Apr 08, 2019 | 5.600 | 5.600 | 5.086 | 5.376 | 37,658 | -0.07(-1.36%) |
Apr 05, 2019 | 5.500 | 5.650 | 5.400 | 5.450 | 23,600 | +0.03(+0.55%) |
Apr 04, 2019 | 5.650 | 5.850 | 5.350 | 5.420 | 56,463 | -0.18(-3.21%) |
Apr 03, 2019 | 5.500 | 5.600 | 5.250 | 5.600 | 52,545 | +0.10(+1.82%) |
Apr 02, 2019 | 5.450 | 5.750 | 5.000 | 5.500 | 200,874 | +0.20(+3.77%) |
Apr 01, 2019 | 5.480 | 5.850 | 5.000 | 5.300 | 184,110 | +0.30(+6.00%) |
Mar 29, 2019 | 4.800 | 5.434 | 4.500 | 5.000 | 37,400 | +0.15(+3.09%) |
Mar 28, 2019 | 6.450 | 6.450 | 4.750 | 4.850 | 257,692 | -2.16(-30.81%) |
Mar 27, 2019 | 4.130 | 7.200 | 3.750 | 7.010 | 615,727 | +3.34(+91.01%) |
Mar 26, 2019 | 3.930 | 4.330 | 3.650 | 3.670 | 15,893 | -0.27(-6.86%) |
Mar 25, 2019 | 4.270 | 4.270 | 3.900 | 3.940 | 5,753 | -0.08(-1.99%) |
Mar 22, 2019 | 3.840 | 4.247 | 3.840 | 4.020 | 13,100 | +0.12(+3.08%) |
Mar 21, 2019 | 4.160 | 4.160 | 3.650 | 3.900 | 10,372 | +0.15(+4.00%) |
Mar 20, 2019 | 4.050 | 4.600 | 3.520 | 3.750 | 153,149 | +0.03(+0.81%) |
Mar 19, 2019 | 3.390 | 4.600 | 3.160 | 3.720 | 238,343 | +0.68(+22.37%) |
Mar 18, 2019 | 3.100 | 3.370 | 3.040 | 3.040 | 2,782 | -0.08(-2.56%) |
Mar 15, 2019 | 3.160 | 3.400 | 2.987 | 3.120 | 22,100 | +0.02(+0.65%) |
Mar 14, 2019 | 3.450 | 3.869 | 3.060 | 3.100 | 18,151 | +0.06(+1.97%) |
Mar 13, 2019 | 3.740 | 3.740 | 3.020 | 3.040 | 12,924 | -0.26(-7.88%) |
Mar 12, 2019 | 3.020 | 3.896 | 2.950 | 3.300 | 67,008 | +0.34(+11.31%) |
Mar 11, 2019 | 3.250 | 3.850 | 2.917 | 2.965 | 8,926 | +0.00(+0.00%) |
Mar 08, 2019 | 2.832 | 2.990 | 2.730 | 2.965 | 31,500 | +0.29(+11.04%) |
Mar 07, 2019 | 3.000 | 3.000 | 2.600 | 2.670 | 12,898 | -0.05(-1.84%) |
Mar 06, 2019 | 3.210 | 3.216 | 2.610 | 2.720 | 57,245 | -0.50(-15.42%) |
Mar 05, 2019 | 3.220 | 3.460 | 3.216 | 3.216 | 1,696 | -0.19(-5.69%) |
Mar 04, 2019 | 3.850 | 3.980 | 3.410 | 3.410 | 29,462 | -0.35(-9.31%) |