Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.330 | 3.500 | 3.040 | 3.120 | 63,700 | -0.30(-8.77%) |
May 30, 2019 | 3.380 | 3.550 | 3.230 | 3.420 | 257,041 | +0.08(+2.40%) |
May 29, 2019 | 3.230 | 3.440 | 3.110 | 3.340 | 83,044 | +0.07(+2.14%) |
May 28, 2019 | 3.400 | 3.400 | 3.210 | 3.270 | 56,915 | -0.02(-0.61%) |
May 24, 2019 | 3.310 | 3.580 | 3.220 | 3.290 | 44,700 | -0.02(-0.60%) |
May 23, 2019 | 3.480 | 3.480 | 3.140 | 3.310 | 60,510 | -0.17(-4.89%) |
May 22, 2019 | 3.430 | 3.580 | 3.350 | 3.480 | 76,829 | +0.05(+1.46%) |
May 21, 2019 | 3.440 | 3.620 | 3.395 | 3.430 | 116,439 | -0.03(-0.87%) |
May 20, 2019 | 3.370 | 3.580 | 3.320 | 3.460 | 114,906 | +0.08(+2.37%) |
May 17, 2019 | 3.400 | 3.410 | 3.150 | 3.380 | 92,700 | -0.07(-2.03%) |
May 16, 2019 | 3.310 | 3.680 | 3.190 | 3.450 | 100,109 | +0.19(+5.83%) |
May 15, 2019 | 3.150 | 3.320 | 3.040 | 3.260 | 63,198 | +0.10(+3.16%) |
May 14, 2019 | 3.090 | 3.210 | 3.090 | 3.160 | 52,144 | -0.05(-1.56%) |
May 13, 2019 | 3.300 | 3.460 | 3.030 | 3.210 | 95,385 | -0.22(-6.41%) |
May 10, 2019 | 3.310 | 3.459 | 3.250 | 3.430 | 74,800 | +0.06(+1.78%) |
May 09, 2019 | 3.320 | 3.390 | 3.250 | 3.370 | 24,977 | +0.06(+1.81%) |
May 08, 2019 | 3.230 | 3.530 | 3.180 | 3.310 | 85,071 | +0.06(+1.85%) |
May 07, 2019 | 3.450 | 3.460 | 3.220 | 3.250 | 47,053 | -0.17(-4.97%) |
May 06, 2019 | 3.370 | 3.500 | 3.340 | 3.420 | 47,927 | +0.07(+2.09%) |
May 03, 2019 | 3.330 | 3.350 | 3.211 | 3.350 | 22,800 | +0.07(+2.13%) |
May 02, 2019 | 3.260 | 3.331 | 3.225 | 3.280 | 31,365 | +0.02(+0.61%) |
May 01, 2019 | 3.230 | 3.380 | 3.223 | 3.260 | 35,666 | +0.02(+0.62%) |
Apr 30, 2019 | 3.600 | 3.616 | 3.152 | 3.240 | 81,944 | -0.37(-10.25%) |
Apr 29, 2019 | 3.570 | 3.650 | 3.480 | 3.610 | 58,608 | +0.05(+1.40%) |
Apr 26, 2019 | 3.480 | 3.580 | 3.460 | 3.560 | 63,000 | +0.05(+1.42%) |
Apr 25, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 31,283 | -0.01(-0.28%) |
Apr 24, 2019 | 3.670 | 3.670 | 3.480 | 3.520 | 47,079 | -0.10(-2.76%) |
Apr 23, 2019 | 3.620 | 3.660 | 3.520 | 3.620 | 53,759 | +0.04(+1.12%) |
Apr 22, 2019 | 3.520 | 3.630 | 3.445 | 3.580 | 45,003 | -0.02(-0.56%) |
Apr 18, 2019 | 3.520 | 3.670 | 3.495 | 3.600 | 63,500 | +0.04(+1.12%) |
Apr 17, 2019 | 3.780 | 3.780 | 3.300 | 3.560 | 82,055 | -0.21(-5.57%) |
Apr 16, 2019 | 3.860 | 3.940 | 3.710 | 3.770 | 49,844 | -0.10(-2.58%) |
Apr 15, 2019 | 3.960 | 3.960 | 3.680 | 3.870 | 104,816 | -0.04(-1.02%) |
Apr 12, 2019 | 4.080 | 4.080 | 3.850 | 3.910 | 103,000 | -0.12(-2.98%) |
Apr 11, 2019 | 4.150 | 4.150 | 3.960 | 4.030 | 102,745 | -0.12(-2.89%) |
Apr 10, 2019 | 4.210 | 4.250 | 4.040 | 4.150 | 42,936 | -0.03(-0.72%) |
Apr 09, 2019 | 4.480 | 4.500 | 4.170 | 4.180 | 46,390 | -0.28(-6.28%) |
Apr 08, 2019 | 4.340 | 4.620 | 3.970 | 4.460 | 43,521 | +0.12(+2.76%) |
Apr 05, 2019 | 4.140 | 4.370 | 4.140 | 4.340 | 33,900 | +0.24(+5.85%) |
Apr 04, 2019 | 4.380 | 4.420 | 4.030 | 4.100 | 69,415 | -0.27(-6.18%) |
Apr 03, 2019 | 4.270 | 4.400 | 4.210 | 4.370 | 92,229 | +0.09(+2.10%) |
Apr 02, 2019 | 4.400 | 4.400 | 4.240 | 4.280 | 38,633 | -0.12(-2.73%) |
Apr 01, 2019 | 4.400 | 4.520 | 4.320 | 4.400 | 63,441 | +0.01(+0.23%) |
Mar 29, 2019 | 4.870 | 4.870 | 4.340 | 4.390 | 86,600 | -0.02(-0.45%) |
Mar 28, 2019 | 4.150 | 4.550 | 4.070 | 4.410 | 206,875 | +0.35(+8.62%) |
Mar 27, 2019 | 4.050 | 4.200 | 3.950 | 4.060 | 30,193 | +0.00(+0.00%) |
Mar 26, 2019 | 4.050 | 4.270 | 3.980 | 4.060 | 68,977 | +0.01(+0.25%) |
Mar 25, 2019 | 4.370 | 4.470 | 3.910 | 4.050 | 232,009 | -0.35(-7.95%) |
Mar 22, 2019 | 4.510 | 4.826 | 4.355 | 4.400 | 176,900 | -0.10(-2.22%) |
Mar 21, 2019 | 4.610 | 4.730 | 4.420 | 4.500 | 196,992 | -0.15(-3.23%) |
Mar 20, 2019 | 4.630 | 4.850 | 4.470 | 4.650 | 194,656 | +0.01(+0.22%) |
Mar 19, 2019 | 4.360 | 4.640 | 4.180 | 4.640 | 215,796 | +0.32(+7.41%) |
Mar 18, 2019 | 4.280 | 4.370 | 4.110 | 4.320 | 136,055 | +0.07(+1.65%) |
Mar 15, 2019 | 4.090 | 4.250 | 3.940 | 4.250 | 254,500 | +0.15(+3.66%) |
Mar 14, 2019 | 4.120 | 4.190 | 3.860 | 4.100 | 115,046 | -0.06(-1.44%) |
Mar 13, 2019 | 4.200 | 4.280 | 4.010 | 4.160 | 133,547 | -0.01(-0.24%) |
Mar 12, 2019 | 4.110 | 4.260 | 3.975 | 4.170 | 59,293 | +0.05(+1.21%) |
Mar 11, 2019 | 4.130 | 4.200 | 4.010 | 4.120 | 190,382 | -0.01(-0.24%) |
Mar 08, 2019 | 4.180 | 4.480 | 4.106 | 4.130 | 28,700 | -0.06(-1.43%) |
Mar 07, 2019 | 4.280 | 4.440 | 4.110 | 4.190 | 232,624 | -0.15(-3.46%) |
Mar 06, 2019 | 4.500 | 4.540 | 4.300 | 4.340 | 65,201 | -0.16(-3.56%) |
Mar 05, 2019 | 4.440 | 4.600 | 4.390 | 4.500 | 98,221 | +0.07(+1.58%) |
Mar 04, 2019 | 4.420 | 4.540 | 4.130 | 4.430 | 85,491 | +0.07(+1.61%) |