Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.130 | 3.130 | 2.910 | 3.040 | 382,700 | -0.09(-2.88%) |
May 30, 2019 | 3.080 | 3.240 | 3.050 | 3.130 | 451,137 | +0.08(+2.62%) |
May 29, 2019 | 3.060 | 3.120 | 2.900 | 3.050 | 307,617 | -0.05(-1.61%) |
May 28, 2019 | 3.230 | 3.240 | 3.060 | 3.100 | 196,550 | -0.08(-2.52%) |
May 24, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 167,400 | +0.07(+2.25%) |
May 23, 2019 | 3.270 | 3.270 | 3.080 | 3.110 | 210,207 | -0.17(-5.18%) |
May 22, 2019 | 3.250 | 3.350 | 3.170 | 3.280 | 259,347 | +0.04(+1.23%) |
May 21, 2019 | 3.110 | 3.260 | 3.100 | 3.240 | 158,114 | +0.13(+4.18%) |
May 20, 2019 | 3.110 | 3.160 | 3.020 | 3.110 | 277,754 | -0.01(-0.32%) |
May 17, 2019 | 3.230 | 3.298 | 3.080 | 3.120 | 244,600 | -0.14(-4.29%) |
May 16, 2019 | 3.340 | 3.373 | 3.250 | 3.260 | 190,369 | -0.05(-1.51%) |
May 15, 2019 | 3.220 | 3.370 | 3.190 | 3.310 | 192,063 | +0.07(+2.16%) |
May 14, 2019 | 3.130 | 3.280 | 3.070 | 3.240 | 302,451 | +0.13(+4.18%) |
May 13, 2019 | 3.280 | 3.320 | 3.080 | 3.110 | 353,576 | -0.24(-7.16%) |
May 10, 2019 | 3.500 | 3.500 | 3.260 | 3.350 | 496,200 | -0.17(-4.83%) |
May 09, 2019 | 3.620 | 3.682 | 3.450 | 3.520 | 526,186 | -0.18(-4.86%) |
May 08, 2019 | 3.770 | 3.830 | 3.600 | 3.700 | 530,037 | -0.14(-3.65%) |
May 07, 2019 | 3.920 | 4.050 | 3.770 | 3.840 | 362,308 | -0.12(-3.03%) |
May 06, 2019 | 3.700 | 3.980 | 3.630 | 3.960 | 467,276 | +0.16(+4.21%) |
May 03, 2019 | 3.750 | 3.800 | 3.630 | 3.800 | 216,400 | +0.04(+1.06%) |
May 02, 2019 | 3.690 | 3.960 | 3.610 | 3.760 | 737,614 | +0.03(+0.80%) |
May 01, 2019 | 3.660 | 3.780 | 3.500 | 3.730 | 459,606 | +0.07(+1.91%) |
Apr 30, 2019 | 3.810 | 3.820 | 3.540 | 3.660 | 207,630 | -0.15(-3.94%) |
Apr 29, 2019 | 3.730 | 3.820 | 3.610 | 3.810 | 193,906 | +0.07(+1.87%) |
Apr 26, 2019 | 3.640 | 3.780 | 3.578 | 3.740 | 309,100 | +0.08(+2.19%) |
Apr 25, 2019 | 3.730 | 3.770 | 3.480 | 3.660 | 456,593 | -0.11(-2.92%) |
Apr 24, 2019 | 4.030 | 4.080 | 3.670 | 3.770 | 876,841 | -0.20(-5.04%) |
Apr 23, 2019 | 3.660 | 4.060 | 3.660 | 3.970 | 1,162,032 | +0.35(+9.67%) |
Apr 22, 2019 | 3.740 | 3.820 | 3.550 | 3.620 | 607,549 | -0.17(-4.49%) |
Apr 18, 2019 | 3.960 | 4.040 | 3.730 | 3.790 | 408,600 | -0.17(-4.29%) |
Apr 17, 2019 | 4.050 | 4.140 | 3.840 | 3.960 | 543,341 | -0.09(-2.22%) |
Apr 16, 2019 | 4.210 | 4.210 | 3.950 | 4.050 | 332,010 | -0.08(-1.94%) |
Apr 15, 2019 | 4.300 | 4.380 | 4.100 | 4.130 | 313,078 | -0.22(-5.06%) |
Apr 12, 2019 | 4.500 | 4.550 | 4.260 | 4.350 | 400,400 | -0.18(-3.97%) |
Apr 11, 2019 | 4.680 | 4.770 | 4.520 | 4.530 | 204,971 | -0.18(-3.82%) |
Apr 10, 2019 | 4.840 | 4.940 | 4.670 | 4.710 | 392,833 | -0.15(-3.09%) |
Apr 09, 2019 | 5.140 | 5.190 | 4.780 | 4.860 | 944,258 | -0.12(-2.41%) |
Apr 08, 2019 | 4.310 | 5.470 | 4.250 | 4.980 | 3,662,858 | +0.64(+14.75%) |
Apr 05, 2019 | 4.380 | 4.430 | 4.270 | 4.340 | 169,500 | -0.04(-0.91%) |
Apr 04, 2019 | 4.470 | 4.530 | 4.250 | 4.380 | 228,413 | -0.11(-2.45%) |
Apr 03, 2019 | 4.510 | 4.640 | 4.420 | 4.490 | 297,147 | -0.11(-2.39%) |
Apr 02, 2019 | 4.710 | 4.790 | 4.460 | 4.600 | 1,265,687 | -0.49(-9.63%) |
Apr 01, 2019 | 4.920 | 5.290 | 4.890 | 5.090 | 455,118 | +0.17(+3.46%) |
Mar 29, 2019 | 5.060 | 5.090 | 4.820 | 4.920 | 168,400 | -0.11(-2.19%) |
Mar 28, 2019 | 5.150 | 5.240 | 5.000 | 5.030 | 147,649 | -0.11(-2.14%) |
Mar 27, 2019 | 5.360 | 5.390 | 4.990 | 5.140 | 203,089 | -0.15(-2.84%) |
Mar 26, 2019 | 4.870 | 5.340 | 4.870 | 5.290 | 357,722 | +0.35(+7.09%) |
Mar 25, 2019 | 4.920 | 4.980 | 4.700 | 4.940 | 277,999 | +0.00(+0.00%) |
Mar 22, 2019 | 5.130 | 5.224 | 4.850 | 4.940 | 386,900 | -0.20(-3.89%) |
Mar 21, 2019 | 4.790 | 5.350 | 4.790 | 5.140 | 682,770 | +0.35(+7.31%) |
Mar 20, 2019 | 4.700 | 4.890 | 4.610 | 4.790 | 324,393 | +0.09(+1.91%) |
Mar 19, 2019 | 4.770 | 4.840 | 4.620 | 4.700 | 108,089 | -0.07(-1.47%) |
Mar 18, 2019 | 4.750 | 4.930 | 4.750 | 4.770 | 257,630 | +0.05(+1.06%) |
Mar 15, 2019 | 4.740 | 4.833 | 4.650 | 4.720 | 204,200 | -0.02(-0.42%) |
Mar 14, 2019 | 4.810 | 4.850 | 4.610 | 4.740 | 177,435 | -0.11(-2.27%) |
Mar 13, 2019 | 4.880 | 4.940 | 4.750 | 4.850 | 158,710 | -0.03(-0.61%) |
Mar 12, 2019 | 4.860 | 4.980 | 4.770 | 4.880 | 160,252 | +0.03(+0.62%) |
Mar 11, 2019 | 5.090 | 5.180 | 4.600 | 4.850 | 441,352 | -0.25(-4.90%) |
Mar 08, 2019 | 4.500 | 5.380 | 4.380 | 5.100 | 1,053,000 | +0.50(+10.87%) |
Mar 07, 2019 | 4.730 | 4.910 | 4.550 | 4.600 | 331,534 | -0.08(-1.71%) |
Mar 06, 2019 | 5.040 | 5.200 | 4.600 | 4.680 | 316,588 | -0.37(-7.33%) |
Mar 05, 2019 | 5.110 | 5.220 | 5.030 | 5.050 | 138,894 | -0.08(-1.56%) |
Mar 04, 2019 | 5.340 | 5.440 | 5.020 | 5.130 | 154,795 | -0.21(-3.93%) |