Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 3.642 | 3.490 | 3.550 | 111,600 | -0.07(-1.93%) |
May 30, 2019 | 3.690 | 3.700 | 3.550 | 3.620 | 691,934 | -0.02(-0.55%) |
May 29, 2019 | 3.570 | 3.720 | 3.525 | 3.640 | 158,294 | +0.08(+2.25%) |
May 28, 2019 | 3.540 | 3.600 | 3.540 | 3.560 | 49,978 | +0.00(+0.00%) |
May 24, 2019 | 3.450 | 3.660 | 3.450 | 3.560 | 68,500 | +0.17(+5.01%) |
May 23, 2019 | 3.460 | 3.489 | 3.350 | 3.390 | 97,358 | -0.13(-3.69%) |
May 22, 2019 | 3.550 | 3.590 | 3.450 | 3.520 | 66,809 | -0.06(-1.68%) |
May 21, 2019 | 3.570 | 3.670 | 3.560 | 3.580 | 30,176 | -0.02(-0.56%) |
May 20, 2019 | 3.640 | 3.840 | 3.590 | 3.600 | 88,669 | -0.04(-1.10%) |
May 17, 2019 | 3.650 | 3.740 | 3.605 | 3.640 | 63,100 | -0.05(-1.36%) |
May 16, 2019 | 3.710 | 3.930 | 3.640 | 3.690 | 74,535 | +0.00(+0.00%) |
May 15, 2019 | 3.450 | 3.710 | 3.420 | 3.690 | 330,804 | +0.23(+6.65%) |
May 14, 2019 | 3.580 | 3.640 | 3.420 | 3.460 | 149,726 | -0.12(-3.35%) |
May 13, 2019 | 3.670 | 3.738 | 3.560 | 3.580 | 135,704 | -0.14(-3.76%) |
May 10, 2019 | 3.720 | 3.870 | 3.690 | 3.720 | 56,500 | -0.01(-0.27%) |
May 09, 2019 | 3.950 | 3.962 | 3.520 | 3.730 | 375,388 | -0.24(-6.05%) |
May 08, 2019 | 4.180 | 4.191 | 3.950 | 3.970 | 93,028 | -0.23(-5.48%) |
May 07, 2019 | 4.100 | 4.230 | 4.020 | 4.200 | 153,607 | +0.13(+3.19%) |
May 06, 2019 | 3.960 | 4.070 | 3.960 | 4.070 | 58,322 | +0.05(+1.24%) |
May 03, 2019 | 3.980 | 4.040 | 3.940 | 4.020 | 62,400 | +0.03(+0.75%) |
May 02, 2019 | 3.970 | 4.013 | 3.960 | 3.990 | 64,540 | +0.03(+0.76%) |
May 01, 2019 | 4.040 | 4.060 | 3.950 | 3.960 | 38,354 | -0.05(-1.25%) |
Apr 30, 2019 | 4.070 | 4.110 | 3.930 | 4.010 | 65,569 | -0.10(-2.43%) |
Apr 29, 2019 | 3.970 | 4.140 | 3.970 | 4.110 | 82,262 | +0.13(+3.27%) |
Apr 26, 2019 | 3.960 | 4.070 | 3.950 | 3.980 | 53,200 | +0.02(+0.51%) |
Apr 25, 2019 | 4.010 | 4.080 | 3.900 | 3.960 | 240,632 | -0.11(-2.70%) |
Apr 24, 2019 | 4.150 | 4.150 | 4.010 | 4.070 | 55,757 | -0.06(-1.45%) |
Apr 23, 2019 | 4.040 | 4.190 | 4.020 | 4.130 | 82,162 | +0.11(+2.74%) |
Apr 22, 2019 | 4.070 | 4.140 | 4.010 | 4.020 | 112,456 | -0.08(-1.95%) |
Apr 18, 2019 | 4.110 | 4.110 | 4.030 | 4.100 | 114,400 | -0.01(-0.24%) |
Apr 17, 2019 | 4.140 | 4.155 | 4.080 | 4.110 | 59,058 | -0.05(-1.20%) |
Apr 16, 2019 | 4.200 | 4.205 | 4.130 | 4.160 | 35,399 | -0.04(-0.95%) |
Apr 15, 2019 | 4.320 | 4.320 | 4.150 | 4.200 | 42,364 | -0.12(-2.78%) |
Apr 12, 2019 | 4.300 | 4.340 | 4.220 | 4.320 | 43,700 | +0.05(+1.17%) |
Apr 11, 2019 | 4.360 | 4.360 | 4.240 | 4.270 | 17,653 | -0.07(-1.61%) |
Apr 10, 2019 | 4.270 | 4.390 | 4.160 | 4.340 | 47,152 | +0.05(+1.17%) |
Apr 09, 2019 | 4.350 | 4.390 | 4.230 | 4.290 | 175,060 | -0.03(-0.69%) |
Apr 08, 2019 | 4.350 | 4.360 | 4.230 | 4.320 | 63,125 | -0.02(-0.46%) |
Apr 05, 2019 | 4.270 | 4.380 | 4.240 | 4.340 | 121,500 | +0.07(+1.64%) |
Apr 04, 2019 | 4.170 | 4.310 | 4.140 | 4.270 | 43,632 | +0.04(+0.95%) |
Apr 03, 2019 | 4.290 | 4.310 | 4.190 | 4.230 | 131,155 | -0.06(-1.40%) |
Apr 02, 2019 | 4.190 | 4.290 | 4.030 | 4.290 | 143,356 | +0.11(+2.63%) |
Apr 01, 2019 | 4.140 | 4.270 | 4.100 | 4.180 | 218,596 | +0.07(+1.70%) |
Mar 29, 2019 | 4.080 | 4.135 | 3.925 | 4.110 | 273,200 | +0.03(+0.74%) |
Mar 28, 2019 | 4.130 | 4.194 | 4.070 | 4.080 | 174,041 | -0.06(-1.45%) |
Mar 27, 2019 | 4.200 | 4.230 | 4.140 | 4.140 | 86,585 | -0.06(-1.43%) |
Mar 26, 2019 | 4.220 | 4.310 | 4.200 | 4.200 | 82,849 | +0.00(+0.00%) |
Mar 25, 2019 | 4.250 | 4.310 | 4.200 | 4.200 | 58,354 | -0.07(-1.64%) |
Mar 22, 2019 | 4.350 | 4.350 | 4.180 | 4.270 | 77,200 | -0.09(-2.06%) |
Mar 21, 2019 | 4.130 | 4.450 | 4.110 | 4.360 | 251,032 | +0.21(+5.06%) |
Mar 20, 2019 | 4.320 | 4.590 | 3.990 | 4.150 | 601,182 | -0.15(-3.49%) |
Mar 19, 2019 | 4.210 | 4.360 | 4.181 | 4.300 | 158,564 | +0.13(+3.12%) |
Mar 18, 2019 | 4.020 | 4.180 | 3.990 | 4.170 | 441,140 | +0.15(+3.73%) |
Mar 15, 2019 | 4.060 | 4.146 | 4.010 | 4.020 | 134,300 | -0.04(-0.99%) |
Mar 14, 2019 | 4.110 | 4.120 | 3.980 | 4.060 | 157,915 | -0.06(-1.46%) |
Mar 13, 2019 | 4.250 | 4.250 | 4.090 | 4.120 | 129,873 | -0.01(-0.24%) |
Mar 12, 2019 | 4.240 | 4.245 | 4.110 | 4.130 | 119,511 | -0.11(-2.59%) |
Mar 11, 2019 | 4.310 | 4.340 | 4.200 | 4.240 | 106,770 | -0.06(-1.40%) |
Mar 08, 2019 | 4.350 | 4.380 | 4.300 | 4.300 | 52,400 | -0.09(-2.05%) |
Mar 07, 2019 | 4.440 | 4.440 | 4.300 | 4.390 | 134,898 | -0.06(-1.35%) |
Mar 06, 2019 | 4.530 | 4.540 | 4.450 | 4.450 | 130,892 | -0.08(-1.77%) |
Mar 05, 2019 | 4.590 | 4.590 | 4.500 | 4.530 | 102,141 | -0.05(-1.09%) |
Mar 04, 2019 | 4.610 | 4.740 | 4.500 | 4.580 | 71,333 | -0.02(-0.43%) |