Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.790 | 3.823 | 3.781 | 3.798 | 2,295,218 | -0.04(-1.08%) |
May 30, 2019 | 3.864 | 3.889 | 3.815 | 3.839 | 1,433,885 | -0.02(-0.43%) |
May 29, 2019 | 3.806 | 3.856 | 3.798 | 3.856 | 1,808,830 | +0.02(+0.43%) |
May 28, 2019 | 3.898 | 3.906 | 3.839 | 3.839 | 1,543,009 | -0.05(-1.29%) |
May 24, 2019 | 3.898 | 3.914 | 3.881 | 3.889 | 890,183 | +0.07(+1.74%) |
May 23, 2019 | 3.798 | 3.839 | 3.781 | 3.823 | 1,621,208 | -0.10(-2.55%) |
May 22, 2019 | 3.898 | 3.952 | 3.881 | 3.923 | 2,295,214 | -0.04(-1.05%) |
May 21, 2019 | 3.956 | 3.989 | 3.923 | 3.964 | 2,244,654 | +0.11(+2.97%) |
May 20, 2019 | 3.786 | 3.866 | 3.778 | 3.850 | 3,706,507 | +0.02(+0.63%) |
May 17, 2019 | 3.802 | 3.850 | 3.794 | 3.826 | 1,861,542 | -0.02(-0.63%) |
May 16, 2019 | 3.810 | 3.874 | 3.810 | 3.850 | 1,690,747 | +0.04(+1.05%) |
May 15, 2019 | 3.737 | 3.810 | 3.705 | 3.810 | 2,857,333 | +0.04(+1.07%) |
May 14, 2019 | 3.753 | 3.810 | 3.737 | 3.770 | 2,393,700 | +0.03(+0.86%) |
May 13, 2019 | 3.778 | 3.794 | 3.729 | 3.737 | 2,945,535 | -0.18(-4.71%) |
May 10, 2019 | 3.882 | 3.946 | 3.834 | 3.922 | 4,215,654 | +0.03(+0.83%) |
May 09, 2019 | 3.898 | 3.910 | 3.834 | 3.890 | 3,202,157 | -0.10(-2.62%) |
May 08, 2019 | 3.979 | 4.035 | 3.962 | 3.995 | 2,160,451 | +0.02(+0.40%) |
May 07, 2019 | 4.019 | 4.027 | 3.970 | 3.979 | 2,957,874 | -0.15(-3.70%) |
May 06, 2019 | 4.083 | 4.147 | 4.075 | 4.131 | 1,419,160 | -0.07(-1.72%) |
May 03, 2019 | 4.212 | 4.228 | 4.188 | 4.204 | 1,799,955 | +0.00(+0.00%) |
May 02, 2019 | 4.204 | 4.228 | 4.179 | 4.204 | 2,441,464 | +0.06(+1.36%) |
May 01, 2019 | 4.196 | 4.212 | 4.147 | 4.147 | 1,630,731 | -0.03(-0.77%) |
Apr 30, 2019 | 4.179 | 4.196 | 4.135 | 4.179 | 910,304 | +0.02(+0.39%) |
Apr 29, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 2,164,068 | +0.02(+0.39%) |
Apr 26, 2019 | 4.123 | 4.147 | 4.115 | 4.147 | 757,083 | +0.06(+1.38%) |
Apr 25, 2019 | 4.075 | 4.107 | 4.067 | 4.091 | 1,195,358 | +0.01(+0.20%) |
Apr 24, 2019 | 4.091 | 4.115 | 4.059 | 4.083 | 1,681,782 | -0.02(-0.39%) |
Apr 23, 2019 | 4.083 | 4.119 | 4.059 | 4.099 | 1,536,771 | -0.06(-1.54%) |
Apr 22, 2019 | 4.155 | 4.179 | 4.139 | 4.163 | 723,636 | -0.01(-0.19%) |
Apr 18, 2019 | 4.204 | 4.220 | 4.163 | 4.171 | 1,176,247 | -0.07(-1.70%) |
Apr 17, 2019 | 4.236 | 4.260 | 4.212 | 4.244 | 2,413,352 | +0.08(+1.93%) |
Apr 16, 2019 | 4.147 | 4.171 | 4.115 | 4.163 | 1,786,209 | +0.07(+1.77%) |
Apr 15, 2019 | 4.123 | 4.131 | 4.083 | 4.091 | 1,199,029 | -0.01(-0.20%) |
Apr 12, 2019 | 4.083 | 4.123 | 4.071 | 4.099 | 2,148,076 | +0.06(+1.39%) |
Apr 11, 2019 | 4.035 | 4.091 | 4.027 | 4.043 | 2,178,586 | +0.06(+1.62%) |
Apr 10, 2019 | 3.979 | 3.995 | 3.946 | 3.979 | 1,221,523 | +0.00(+0.00%) |
Apr 09, 2019 | 4.027 | 4.027 | 3.979 | 3.979 | 1,475,603 | -0.05(-1.20%) |
Apr 08, 2019 | 4.027 | 4.043 | 4.003 | 4.027 | 1,393,531 | +0.00(+0.00%) |
Apr 05, 2019 | 4.027 | 4.047 | 4.011 | 4.027 | 1,968,665 | -0.01(-0.20%) |
Apr 04, 2019 | 4.027 | 4.059 | 4.003 | 4.035 | 2,605,418 | +0.00(+0.00%) |
Apr 03, 2019 | 4.027 | 4.051 | 4.011 | 4.035 | 2,306,856 | +0.05(+1.21%) |
Apr 02, 2019 | 3.979 | 4.003 | 3.946 | 3.987 | 1,681,026 | +0.01(+0.20%) |
Apr 01, 2019 | 3.914 | 3.987 | 3.907 | 3.979 | 2,721,351 | +0.13(+3.34%) |
Mar 29, 2019 | 3.850 | 3.866 | 3.822 | 3.850 | 4,538,146 | +0.02(+0.63%) |
Mar 28, 2019 | 3.842 | 3.858 | 3.794 | 3.826 | 4,460,311 | -0.03(-0.83%) |
Mar 27, 2019 | 3.898 | 3.906 | 3.846 | 3.858 | 9,136,664 | +0.00(+0.00%) |
Mar 26, 2019 | 3.882 | 3.898 | 3.842 | 3.858 | 4,397,256 | -0.03(-0.83%) |
Mar 25, 2019 | 3.882 | 3.930 | 3.874 | 3.890 | 6,648,915 | +0.01(+0.21%) |
Mar 22, 2019 | 3.970 | 3.979 | 3.866 | 3.882 | 19,124,662 | -0.22(-5.29%) |
Mar 21, 2019 | 4.131 | 4.145 | 4.091 | 4.099 | 9,285,313 | -0.03(-0.78%) |
Mar 20, 2019 | 4.220 | 4.228 | 4.131 | 4.131 | 3,935,843 | -0.16(-3.75%) |
Mar 19, 2019 | 4.348 | 4.356 | 4.284 | 4.292 | 1,412,914 | -0.03(-0.74%) |
Mar 18, 2019 | 4.308 | 4.332 | 4.296 | 4.324 | 1,145,953 | +0.06(+1.51%) |
Mar 15, 2019 | 4.236 | 4.284 | 4.236 | 4.260 | 1,155,594 | +0.07(+1.73%) |
Mar 14, 2019 | 4.196 | 4.212 | 4.171 | 4.188 | 946,226 | +0.06(+1.56%) |
Mar 13, 2019 | 4.115 | 4.139 | 4.103 | 4.123 | 810,992 | +0.03(+0.79%) |
Mar 12, 2019 | 4.091 | 4.107 | 4.067 | 4.091 | 732,512 | +0.00(+0.00%) |
Mar 11, 2019 | 4.075 | 4.091 | 4.059 | 4.091 | 1,226,364 | +0.05(+1.19%) |
Mar 08, 2019 | 4.011 | 4.051 | 4.003 | 4.043 | 2,048,417 | -0.06(-1.57%) |
Mar 07, 2019 | 4.188 | 4.188 | 4.099 | 4.107 | 2,226,674 | -0.13(-3.04%) |
Mar 06, 2019 | 4.252 | 4.272 | 4.220 | 4.236 | 854,333 | -0.04(-0.94%) |
Mar 05, 2019 | 4.276 | 4.276 | 4.228 | 4.276 | 1,381,610 | -0.02(-0.56%) |
Mar 04, 2019 | 4.308 | 4.324 | 4.268 | 4.300 | 1,393,113 | -0.01(-0.19%) |