Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.070 | 3.150 | 3.000 | 3.050 | 39,383,300 | -0.19(-5.86%) |
May 30, 2019 | 3.550 | 3.550 | 3.110 | 3.240 | 55,912,160 | -0.37(-10.25%) |
May 29, 2019 | 3.890 | 3.900 | 3.600 | 3.610 | 40,429,864 | -0.39(-9.75%) |
May 28, 2019 | 4.120 | 4.140 | 3.880 | 4.000 | 114,405,328 | +0.14(+3.63%) |
May 24, 2019 | 3.980 | 4.045 | 3.810 | 3.860 | 26,069,300 | -0.07(-1.78%) |
May 23, 2019 | 3.960 | 4.030 | 3.830 | 3.930 | 25,143,216 | -0.12(-2.96%) |
May 22, 2019 | 4.250 | 4.300 | 4.000 | 4.050 | 35,397,480 | -0.24(-5.59%) |
May 21, 2019 | 4.350 | 4.450 | 4.250 | 4.290 | 23,425,780 | +0.04(+0.94%) |
May 20, 2019 | 4.380 | 4.400 | 4.110 | 4.250 | 23,563,620 | -0.17(-3.85%) |
May 17, 2019 | 4.580 | 4.700 | 4.420 | 4.420 | 19,775,600 | -0.24(-5.15%) |
May 16, 2019 | 4.650 | 4.850 | 4.610 | 4.660 | 16,181,361 | -0.05(-1.06%) |
May 15, 2019 | 4.590 | 4.750 | 4.530 | 4.710 | 14,654,894 | +0.04(+0.86%) |
May 14, 2019 | 4.470 | 4.670 | 4.410 | 4.670 | 27,905,984 | +0.34(+7.85%) |
May 13, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 21,779,916 | -0.23(-5.04%) |
May 10, 2019 | 4.600 | 4.660 | 4.510 | 4.560 | 17,146,500 | -0.04(-0.87%) |
May 09, 2019 | 4.540 | 4.700 | 4.510 | 4.600 | 15,742,537 | +0.03(+0.66%) |
May 08, 2019 | 4.790 | 4.810 | 4.560 | 4.570 | 20,422,212 | -0.27(-5.58%) |
May 07, 2019 | 4.810 | 4.920 | 4.760 | 4.840 | 11,532,785 | -0.04(-0.82%) |
May 06, 2019 | 4.720 | 4.880 | 4.690 | 4.880 | 16,123,042 | -0.14(-2.79%) |
May 03, 2019 | 4.730 | 5.110 | 4.730 | 5.020 | 25,245,500 | +0.30(+6.36%) |
May 02, 2019 | 4.740 | 4.750 | 4.570 | 4.720 | 14,067,380 | +0.04(+0.85%) |
May 01, 2019 | 4.840 | 4.850 | 4.680 | 4.680 | 13,297,819 | -0.17(-3.51%) |
Apr 30, 2019 | 4.980 | 5.080 | 4.800 | 4.850 | 14,398,241 | -0.13(-2.61%) |
Apr 29, 2019 | 4.890 | 5.050 | 4.870 | 4.980 | 15,183,977 | +0.06(+1.22%) |
Apr 26, 2019 | 4.850 | 4.930 | 4.770 | 4.920 | 11,891,300 | +0.02(+0.41%) |
Apr 25, 2019 | 5.010 | 5.150 | 4.850 | 4.900 | 21,530,532 | -0.10(-2.00%) |
Apr 24, 2019 | 4.790 | 5.010 | 4.750 | 5.000 | 20,380,748 | +0.17(+3.52%) |
Apr 23, 2019 | 4.820 | 4.920 | 4.730 | 4.830 | 15,054,225 | +0.05(+1.05%) |
Apr 22, 2019 | 4.740 | 4.810 | 4.620 | 4.780 | 12,889,948 | -0.01(-0.21%) |
Apr 18, 2019 | 4.530 | 4.920 | 4.440 | 4.790 | 31,206,500 | +0.20(+4.36%) |
Apr 17, 2019 | 4.610 | 4.720 | 4.510 | 4.590 | 30,458,792 | +0.14(+3.15%) |
Apr 16, 2019 | 4.800 | 4.810 | 4.430 | 4.450 | 46,255,664 | -0.30(-6.32%) |
Apr 15, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 27,457,380 | -0.24(-4.81%) |
Apr 12, 2019 | 5.030 | 5.060 | 4.950 | 4.990 | 15,561,200 | -0.02(-0.40%) |
Apr 11, 2019 | 5.000 | 5.090 | 4.970 | 5.010 | 17,611,992 | -0.04(-0.79%) |
Apr 10, 2019 | 5.060 | 5.110 | 4.960 | 5.050 | 25,941,732 | -0.03(-0.59%) |
Apr 09, 2019 | 5.280 | 5.280 | 5.060 | 5.080 | 32,559,240 | -0.22(-4.15%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.300 | 17,325,768 | -0.06(-1.12%) |
Apr 05, 2019 | 5.370 | 5.400 | 5.310 | 5.360 | 18,093,400 | +0.01(+0.19%) |
Apr 04, 2019 | 5.390 | 5.500 | 5.270 | 5.350 | 31,638,204 | +0.04(+0.75%) |
Apr 03, 2019 | 5.550 | 5.580 | 5.230 | 5.310 | 35,271,792 | -0.08(-1.48%) |
Apr 02, 2019 | 5.430 | 5.610 | 5.340 | 5.390 | 55,708,236 | +0.18(+3.45%) |
Apr 01, 2019 | 5.290 | 5.400 | 5.140 | 5.210 | 32,344,996 | +0.11(+2.16%) |
Mar 29, 2019 | 5.060 | 5.130 | 5.030 | 5.100 | 23,595,900 | +0.09(+1.80%) |
Mar 28, 2019 | 5.040 | 5.170 | 4.930 | 5.010 | 29,416,644 | +0.03(+0.60%) |
Mar 27, 2019 | 5.010 | 5.190 | 4.960 | 4.980 | 39,724,640 | +0.02(+0.40%) |
Mar 26, 2019 | 5.200 | 5.220 | 4.900 | 4.960 | 67,180,016 | -0.40(-7.46%) |
Mar 25, 2019 | 5.620 | 5.660 | 5.270 | 5.360 | 38,953,328 | -0.26(-4.63%) |
Mar 22, 2019 | 5.800 | 5.870 | 5.600 | 5.620 | 24,956,400 | -0.22(-3.77%) |
Mar 21, 2019 | 5.750 | 5.950 | 5.740 | 5.840 | 21,320,524 | -0.01(-0.17%) |
Mar 20, 2019 | 6.020 | 6.030 | 5.710 | 5.850 | 39,040,496 | -0.11(-1.85%) |
Mar 19, 2019 | 5.750 | 6.030 | 5.730 | 5.960 | 54,472,920 | +0.21(+3.65%) |
Mar 18, 2019 | 5.690 | 5.950 | 5.440 | 5.750 | 76,449,648 | +0.04(+0.70%) |
Mar 15, 2019 | 6.120 | 6.130 | 5.710 | 5.710 | 85,776,896 | -0.32(-5.31%) |
Mar 14, 2019 | 6.630 | 6.640 | 6.000 | 6.030 | 58,915,712 | -0.50(-7.66%) |
Mar 13, 2019 | 6.320 | 6.770 | 6.240 | 6.530 | 41,709,108 | +0.14(+2.19%) |
Mar 12, 2019 | 6.620 | 6.640 | 6.370 | 6.390 | 41,564,712 | -0.20(-3.03%) |
Mar 11, 2019 | 6.950 | 6.980 | 6.550 | 6.590 | 62,482,612 | -0.47(-6.66%) |
Mar 08, 2019 | 7.020 | 7.200 | 6.850 | 7.060 | 32,040,500 | -0.03(-0.42%) |
Mar 07, 2019 | 7.810 | 7.950 | 7.000 | 7.090 | 52,396,940 | -0.92(-11.49%) |
Mar 06, 2019 | 8.260 | 8.720 | 8.000 | 8.010 | 73,296,256 | -1.06(-11.69%) |
Mar 05, 2019 | 9.800 | 10.63 | 9.070 | 9.070 | 51,349,816 | -0.71(-7.26%) |
Mar 04, 2019 | 10.32 | 10.37 | 9.150 | 9.780 | 43,529,344 | -0.28(-2.78%) |