Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.950 | 3.950 | 3.930 | 3.930 | 300 | +0.14(+3.56%) |
May 30, 2019 | 4.050 | 4.060 | 3.780 | 3.795 | 6,686 | -0.18(-4.41%) |
May 29, 2019 | 3.800 | 3.970 | 3.600 | 3.970 | 12,775 | +0.17(+4.47%) |
May 28, 2019 | 4.000 | 4.000 | 3.800 | 3.800 | 3,556 | -0.20(-5.00%) |
May 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 23, 2019 | 4.100 | 4.220 | 4.000 | 4.000 | 11,748 | -0.10(-2.44%) |
May 22, 2019 | 4.225 | 4.225 | 4.100 | 4.100 | 1,126 | -0.02(-0.50%) |
May 21, 2019 | 4.120 | 4.120 | 4.120 | 83 | +0.00(+0.00%) | |
May 20, 2019 | 4.120 | 4.180 | 4.120 | 4.120 | 2,304 | -0.12(-2.92%) |
May 17, 2019 | 4.245 | 4.245 | 4.245 | 84 | +0.00(+0.00%) | |
May 16, 2019 | 4.245 | 4.245 | 4.245 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 4.245 | 4.245 | 4.245 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 4.340 | 4.340 | 4.150 | 4.245 | 7,592 | -0.25(-5.47%) |
May 13, 2019 | 4.490 | 4.500 | 4.490 | 4.490 | 1,866 | -0.10(-2.18%) |
May 10, 2019 | 4.556 | 4.593 | 4.490 | 4.590 | 6,100 | +0.08(+1.77%) |
May 09, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 349 | -0.04(-0.88%) |
May 08, 2019 | 4.550 | 4.550 | 4.550 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 4.550 | 4.550 | 4.550 | 126 | +0.00(+0.00%) | |
May 06, 2019 | 4.700 | 4.700 | 4.550 | 4.550 | 850 | -0.13(-2.73%) |
May 03, 2019 | 4.678 | 4.678 | 4.678 | 1 | +0.00(+0.00%) | |
May 01, 2019 | 4.678 | 4.678 | 4.678 | 0 | -0.00(-0.05%) | |
Apr 30, 2019 | 4.700 | 4.700 | 4.680 | 4.680 | 333 | +0.01(+0.21%) |
Apr 29, 2019 | 4.670 | 4.670 | 4.670 | 4 | +0.00(+0.00%) | |
Apr 26, 2019 | 4.670 | 4.670 | 4.670 | 53 | +0.00(+0.00%) | |
Apr 24, 2019 | 4.670 | 4.670 | 4.670 | 0 | +0.07(+1.52%) | |
Apr 23, 2019 | 4.600 | 4.600 | 4.600 | 100 | +0.00(+0.00%) | |
Apr 22, 2019 | 4.600 | 4.600 | 4.600 | 93 | +0.00(+0.00%) | |
Apr 18, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.03(+0.60%) |
Apr 17, 2019 | 4.810 | 4.810 | 4.572 | 4.572 | 2,610 | -0.06(-1.24%) |
Apr 16, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 170 | +0.02(+0.43%) |
Apr 15, 2019 | 4.790 | 4.860 | 4.610 | 4.610 | 12,747 | -0.19(-3.90%) |
Apr 12, 2019 | 4.800 | 4.940 | 4.625 | 4.797 | 17,300 | +0.17(+3.61%) |
Apr 11, 2019 | 4.630 | 4.630 | 4.630 | 2 | +0.00(+0.00%) | |
Apr 10, 2019 | 4.790 | 4.800 | 4.630 | 4.630 | 2,453 | -0.02(-0.45%) |
Apr 09, 2019 | 4.750 | 4.750 | 4.651 | 4.651 | 2,259 | -0.10(-2.08%) |
Apr 08, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 3,625 | +0.02(+0.47%) |
Apr 05, 2019 | 4.750 | 4.776 | 4.700 | 4.728 | 27,300 | +0.10(+2.11%) |
Apr 04, 2019 | 4.800 | 4.800 | 4.340 | 4.630 | 6,814 | -0.09(-1.82%) |
Apr 03, 2019 | 4.678 | 4.740 | 4.600 | 4.716 | 11,401 | +0.17(+3.65%) |
Apr 02, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 236 | +0.03(+0.66%) |
Apr 01, 2019 | 4.520 | 4.520 | 4.520 | 63 | +0.00(+0.00%) | |
Mar 29, 2019 | 4.590 | 4.690 | 4.520 | 4.520 | 5,200 | +0.32(+7.60%) |
Mar 28, 2019 | 4.201 | 4.201 | 4.201 | 82 | +0.00(+0.00%) | |
Mar 27, 2019 | 4.201 | 4.201 | 4.201 | 53 | +0.00(+0.00%) | |
Mar 26, 2019 | 4.201 | 4.201 | 4.201 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 4.201 | 4.201 | 4.201 | 48 | +0.00(+0.00%) | |
Mar 22, 2019 | 4.250 | 4.668 | 4.201 | 4.201 | 5,000 | +0.01(+0.26%) |
Mar 21, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 167 | +0.00(+0.00%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 273 | +0.01(+0.15%) |
Mar 19, 2019 | 4.000 | 4.184 | 4.000 | 4.184 | 1,908 | -0.15(-3.38%) |
Mar 18, 2019 | 4.330 | 4.330 | 4.330 | 4.330 | 225 | +0.23(+5.61%) |
Mar 15, 2019 | 4.420 | 4.420 | 3.900 | 4.100 | 13,000 | -0.35(-7.87%) |
Mar 14, 2019 | 4.311 | 4.450 | 4.311 | 4.450 | 281 | +0.35(+8.54%) |
Mar 13, 2019 | 4.060 | 4.513 | 3.970 | 4.100 | 259,546 | +0.00(+0.00%) |
Mar 12, 2019 | 4.100 | 4.100 | 4.100 | 4.100 | 122 | +0.00(+0.00%) |
Mar 11, 2019 | 4.100 | 4.110 | 4.085 | 4.100 | 1,143 | +0.00(+0.00%) |
Mar 08, 2019 | 4.100 | 4.140 | 4.100 | 4.100 | 6,200 | +0.00(+0.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 4.097 | 4.100 | 3,856 | -0.07(-1.61%) |
Mar 06, 2019 | 4.167 | 4.167 | 4.167 | 116 | +0.00(+0.00%) | |
Mar 05, 2019 | 4.200 | 4.200 | 4.167 | 4.167 | 3,571 | -0.03(-0.78%) |
Mar 04, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,651 | +0.00(+0.00%) |