Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.730 | 3.800 | 3.650 | 3.650 | 25,000 | -0.05(-1.35%) |
May 30, 2019 | 3.840 | 3.870 | 3.650 | 3.700 | 27,895 | +0.04(+1.09%) |
May 29, 2019 | 3.670 | 3.730 | 3.607 | 3.660 | 108,010 | -0.03(-0.81%) |
May 28, 2019 | 3.960 | 3.960 | 3.630 | 3.690 | 117,490 | -0.11(-2.89%) |
May 24, 2019 | 3.760 | 4.090 | 3.750 | 3.800 | 55,300 | +0.11(+2.98%) |
May 23, 2019 | 3.720 | 3.721 | 3.600 | 3.690 | 25,770 | -0.03(-0.81%) |
May 22, 2019 | 3.870 | 3.930 | 3.700 | 3.720 | 39,504 | -0.10(-2.62%) |
May 21, 2019 | 3.785 | 3.897 | 3.770 | 3.820 | 17,713 | +0.06(+1.60%) |
May 20, 2019 | 3.880 | 3.949 | 3.650 | 3.760 | 55,363 | -0.06(-1.57%) |
May 17, 2019 | 3.830 | 4.090 | 3.810 | 3.820 | 21,800 | -0.06(-1.55%) |
May 16, 2019 | 3.810 | 4.040 | 3.780 | 3.880 | 41,391 | +0.10(+2.65%) |
May 15, 2019 | 4.010 | 4.100 | 3.540 | 3.780 | 86,217 | -0.23(-5.74%) |
May 14, 2019 | 4.100 | 4.230 | 4.010 | 4.010 | 12,885 | -0.05(-1.23%) |
May 13, 2019 | 4.100 | 4.180 | 3.800 | 4.060 | 69,963 | -0.02(-0.49%) |
May 10, 2019 | 4.200 | 4.200 | 4.080 | 4.080 | 33,900 | -0.13(-3.09%) |
May 09, 2019 | 4.200 | 4.340 | 4.080 | 4.210 | 41,902 | -0.02(-0.47%) |
May 08, 2019 | 4.230 | 4.280 | 4.120 | 4.230 | 13,315 | +0.00(+0.00%) |
May 07, 2019 | 4.480 | 4.480 | 4.056 | 4.230 | 61,536 | -0.09(-2.08%) |
May 06, 2019 | 4.300 | 4.370 | 4.180 | 4.320 | 20,025 | +0.02(+0.47%) |
May 03, 2019 | 4.360 | 4.400 | 4.280 | 4.300 | 10,500 | -0.04(-0.92%) |
May 02, 2019 | 4.610 | 4.610 | 4.300 | 4.340 | 26,452 | +0.13(+3.09%) |
May 01, 2019 | 4.430 | 4.438 | 4.010 | 4.210 | 38,507 | -0.26(-5.82%) |
Apr 30, 2019 | 4.530 | 4.530 | 4.450 | 4.470 | 52,278 | -0.02(-0.45%) |
Apr 29, 2019 | 4.540 | 4.560 | 4.420 | 4.490 | 26,564 | +0.00(+0.00%) |
Apr 26, 2019 | 4.560 | 4.680 | 4.410 | 4.490 | 31,100 | -0.13(-2.81%) |
Apr 25, 2019 | 4.680 | 4.950 | 4.591 | 4.620 | 25,718 | -0.06(-1.28%) |
Apr 24, 2019 | 4.750 | 4.750 | 4.646 | 4.680 | 90,596 | -0.10(-2.09%) |
Apr 23, 2019 | 4.500 | 4.780 | 4.500 | 4.780 | 63,401 | +0.30(+6.70%) |
Apr 22, 2019 | 4.600 | 4.600 | 4.400 | 4.480 | 67,193 | -0.07(-1.54%) |
Apr 18, 2019 | 4.670 | 4.800 | 4.510 | 4.550 | 49,100 | -0.09(-1.94%) |
Apr 17, 2019 | 4.730 | 4.810 | 4.630 | 4.640 | 100,833 | -0.08(-1.69%) |
Apr 16, 2019 | 4.780 | 4.780 | 4.702 | 4.720 | 113,281 | -0.05(-1.05%) |
Apr 15, 2019 | 4.650 | 4.810 | 4.650 | 4.770 | 60,053 | +0.12(+2.58%) |
Apr 12, 2019 | 4.650 | 4.775 | 4.600 | 4.650 | 50,600 | +0.04(+0.87%) |
Apr 11, 2019 | 4.570 | 4.720 | 4.509 | 4.610 | 61,853 | +0.09(+1.99%) |
Apr 10, 2019 | 4.470 | 4.610 | 4.470 | 4.520 | 93,505 | +0.05(+1.12%) |
Apr 09, 2019 | 4.440 | 4.550 | 4.420 | 4.470 | 37,028 | +0.06(+1.36%) |
Apr 08, 2019 | 4.330 | 4.490 | 4.330 | 4.410 | 70,193 | +0.05(+1.15%) |
Apr 05, 2019 | 4.450 | 4.480 | 4.300 | 4.360 | 47,300 | -0.17(-3.75%) |
Apr 04, 2019 | 4.410 | 4.600 | 4.301 | 4.530 | 60,976 | +0.07(+1.57%) |
Apr 03, 2019 | 4.350 | 4.490 | 4.300 | 4.460 | 30,994 | +0.07(+1.59%) |
Apr 02, 2019 | 4.370 | 4.440 | 4.180 | 4.390 | 107,606 | +0.05(+1.15%) |
Apr 01, 2019 | 4.270 | 4.500 | 4.246 | 4.340 | 111,539 | +0.15(+3.58%) |
Mar 29, 2019 | 4.160 | 4.260 | 4.160 | 4.190 | 66,100 | +0.04(+0.96%) |
Mar 28, 2019 | 4.200 | 4.270 | 4.070 | 4.150 | 35,202 | -0.06(-1.43%) |
Mar 27, 2019 | 4.444 | 4.444 | 4.130 | 4.210 | 32,623 | -0.06(-1.41%) |
Mar 26, 2019 | 4.290 | 4.357 | 4.030 | 4.270 | 96,252 | +0.07(+1.67%) |
Mar 25, 2019 | 4.150 | 4.410 | 4.140 | 4.200 | 40,442 | +0.03(+0.72%) |
Mar 22, 2019 | 4.360 | 4.390 | 4.060 | 4.170 | 76,700 | -0.27(-6.08%) |
Mar 21, 2019 | 4.230 | 4.470 | 4.225 | 4.440 | 49,419 | +0.18(+4.23%) |
Mar 20, 2019 | 4.280 | 4.420 | 4.120 | 4.260 | 54,569 | -0.02(-0.47%) |
Mar 19, 2019 | 4.213 | 4.290 | 4.048 | 4.280 | 70,209 | +0.03(+0.71%) |
Mar 18, 2019 | 4.450 | 4.710 | 4.240 | 4.250 | 253,076 | -0.15(-3.41%) |
Mar 15, 2019 | 4.340 | 4.740 | 4.340 | 4.400 | 337,400 | +0.07(+1.62%) |
Mar 14, 2019 | 3.990 | 4.500 | 3.990 | 4.330 | 911,219 | +0.29(+7.18%) |
Mar 13, 2019 | 4.050 | 4.140 | 3.880 | 4.040 | 111,158 | +0.03(+0.75%) |
Mar 12, 2019 | 4.000 | 4.130 | 4.000 | 4.010 | 86,158 | +0.04(+1.01%) |
Mar 11, 2019 | 3.930 | 4.060 | 3.930 | 3.970 | 11,988 | +0.06(+1.53%) |
Mar 08, 2019 | 3.830 | 3.980 | 3.800 | 3.910 | 26,500 | +0.08(+2.09%) |
Mar 07, 2019 | 4.120 | 4.120 | 3.810 | 3.830 | 102,316 | -0.17(-4.25%) |
Mar 06, 2019 | 4.090 | 4.120 | 3.800 | 4.000 | 83,061 | -0.06(-1.48%) |
Mar 05, 2019 | 4.100 | 4.240 | 4.000 | 4.060 | 169,993 | -0.03(-0.73%) |
Mar 04, 2019 | 3.920 | 4.090 | 3.770 | 4.090 | 140,368 | +0.20(+5.14%) |