Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.290 | 3.290 | 3.050 | 3.128 | 29,660 | -0.27(-8.00%) |
May 30, 2019 | 3.000 | 3.500 | 2.900 | 3.400 | 90,521 | +0.58(+20.78%) |
May 29, 2019 | 3.020 | 3.020 | 2.803 | 2.815 | 12,362 | -0.14(-4.67%) |
May 28, 2019 | 2.900 | 3.149 | 2.600 | 2.953 | 27,584 | +0.13(+4.68%) |
May 24, 2019 | 2.800 | 3.240 | 2.600 | 2.821 | 38,100 | -0.12(-3.95%) |
May 23, 2019 | 3.681 | 3.681 | 2.526 | 2.937 | 35,955 | -0.57(-16.23%) |
May 22, 2019 | 3.400 | 3.900 | 3.200 | 3.506 | 57,381 | +0.16(+4.66%) |
May 21, 2019 | 3.200 | 3.800 | 3.110 | 3.350 | 45,993 | +0.19(+5.95%) |
May 20, 2019 | 3.440 | 3.499 | 3.100 | 3.162 | 19,101 | -0.04(-1.19%) |
May 17, 2019 | 3.700 | 3.785 | 3.110 | 3.200 | 97,520 | -0.50(-13.51%) |
May 16, 2019 | 3.888 | 3.888 | 3.661 | 3.700 | 12,245 | -0.19(-4.84%) |
May 15, 2019 | 4.100 | 4.245 | 3.500 | 3.888 | 38,325 | -0.21(-5.19%) |
May 14, 2019 | 4.300 | 4.484 | 4.100 | 4.101 | 14,239 | -0.09(-2.15%) |
May 13, 2019 | 4.110 | 4.397 | 4.069 | 4.191 | 19,490 | -0.00(-0.10%) |
May 10, 2019 | 4.110 | 4.345 | 4.100 | 4.195 | 5,520 | +0.02(+0.36%) |
May 09, 2019 | 4.270 | 4.385 | 4.059 | 4.180 | 5,467 | -0.07(-1.65%) |
May 08, 2019 | 4.219 | 4.468 | 4.050 | 4.250 | 13,324 | +0.10(+2.43%) |
May 07, 2019 | 4.600 | 4.900 | 4.005 | 4.149 | 31,514 | -0.45(-9.80%) |
May 06, 2019 | 4.799 | 4.829 | 4.410 | 4.600 | 6,278 | +0.00(+0.02%) |
May 03, 2019 | 4.620 | 4.800 | 4.593 | 4.599 | 14,090 | -0.10(-2.13%) |
May 02, 2019 | 4.690 | 4.845 | 4.550 | 4.699 | 6,295 | -0.10(-2.10%) |
May 01, 2019 | 4.900 | 5.000 | 4.500 | 4.800 | 29,459 | -0.01(-0.15%) |
Apr 30, 2019 | 4.800 | 5.000 | 4.700 | 4.807 | 14,530 | -0.09(-1.90%) |
Apr 29, 2019 | 5.085 | 5.085 | 4.800 | 4.900 | 7,262 | -0.07(-1.47%) |
Apr 26, 2019 | 4.950 | 5.125 | 4.950 | 4.973 | 6,750 | +0.02(+0.46%) |
Apr 25, 2019 | 4.900 | 5.198 | 4.822 | 4.950 | 8,033 | +0.05(+1.00%) |
Apr 24, 2019 | 5.000 | 5.248 | 4.810 | 4.901 | 6,842 | -0.04(-0.73%) |
Apr 23, 2019 | 5.120 | 5.330 | 4.900 | 4.937 | 16,039 | -0.24(-4.58%) |
Apr 22, 2019 | 5.300 | 5.330 | 5.100 | 5.174 | 12,850 | -0.12(-2.29%) |
Apr 18, 2019 | 5.100 | 5.499 | 5.100 | 5.295 | 11,960 | -0.11(-1.94%) |
Apr 17, 2019 | 5.800 | 5.800 | 5.202 | 5.400 | 13,217 | -0.38(-6.51%) |
Apr 16, 2019 | 5.900 | 5.944 | 5.499 | 5.776 | 6,362 | +0.17(+3.05%) |
Apr 15, 2019 | 5.800 | 6.000 | 5.540 | 5.605 | 6,843 | -0.14(-2.52%) |
Apr 12, 2019 | 6.000 | 6.000 | 5.531 | 5.750 | 5,540 | -0.12(-1.98%) |
Apr 11, 2019 | 5.600 | 6.000 | 5.600 | 5.866 | 6,393 | +0.07(+1.14%) |
Apr 10, 2019 | 5.896 | 6.065 | 5.534 | 5.800 | 20,475 | +0.00(+0.00%) |
Apr 09, 2019 | 5.722 | 5.885 | 5.500 | 5.800 | 11,228 | +0.04(+0.68%) |
Apr 08, 2019 | 5.900 | 6.000 | 5.300 | 5.761 | 20,163 | -0.09(-1.47%) |
Apr 05, 2019 | 5.900 | 6.000 | 5.800 | 5.847 | 13,920 | +0.05(+0.81%) |
Apr 04, 2019 | 6.300 | 6.300 | 5.800 | 5.800 | 15,299 | -0.35(-5.69%) |
Apr 03, 2019 | 6.330 | 6.420 | 6.100 | 6.150 | 31,510 | -0.25(-3.91%) |
Apr 02, 2019 | 6.200 | 7.500 | 6.100 | 6.400 | 216,479 | +0.72(+12.76%) |
Apr 01, 2019 | 4.700 | 5.800 | 4.695 | 5.676 | 89,624 | +1.01(+21.72%) |
Mar 29, 2019 | 5.410 | 5.500 | 4.499 | 4.663 | 95,110 | -0.94(-16.73%) |
Mar 28, 2019 | 5.800 | 5.900 | 5.100 | 5.600 | 17,882 | -0.05(-0.88%) |
Mar 27, 2019 | 5.500 | 5.890 | 5.500 | 5.650 | 5,869 | -0.05(-0.88%) |
Mar 26, 2019 | 5.400 | 5.700 | 5.100 | 5.700 | 3,669 | +0.20(+3.64%) |
Mar 25, 2019 | 5.800 | 5.800 | 5.100 | 5.500 | 18,711 | -0.40(-6.78%) |
Mar 22, 2019 | 6.050 | 6.050 | 5.550 | 5.900 | 16,410 | +0.05(+0.85%) |
Mar 21, 2019 | 5.420 | 6.078 | 5.420 | 5.850 | 21,701 | +0.33(+6.07%) |
Mar 20, 2019 | 5.500 | 5.600 | 5.410 | 5.515 | 10,192 | -0.08(-1.52%) |
Mar 19, 2019 | 5.600 | 5.900 | 5.500 | 5.600 | 22,567 | -0.10(-1.75%) |
Mar 18, 2019 | 5.020 | 5.800 | 5.020 | 5.700 | 35,887 | +0.60(+11.70%) |
Mar 15, 2019 | 5.500 | 5.500 | 5.030 | 5.103 | 28,530 | -0.20(-3.72%) |
Mar 14, 2019 | 4.568 | 5.599 | 4.568 | 5.300 | 50,517 | +0.59(+12.53%) |
Mar 13, 2019 | 4.674 | 4.890 | 4.450 | 4.710 | 12,974 | +0.10(+2.21%) |
Mar 12, 2019 | 4.509 | 4.828 | 4.445 | 4.608 | 5,216 | -0.03(-0.67%) |
Mar 11, 2019 | 4.410 | 4.650 | 4.400 | 4.639 | 5,985 | +0.09(+1.96%) |
Mar 08, 2019 | 4.700 | 4.700 | 4.420 | 4.550 | 12,740 | +0.08(+1.84%) |
Mar 07, 2019 | 4.600 | 4.700 | 4.400 | 4.468 | 11,519 | -0.14(-3.08%) |
Mar 06, 2019 | 4.771 | 4.870 | 4.545 | 4.610 | 8,645 | -0.19(-3.96%) |
Mar 05, 2019 | 4.900 | 4.900 | 4.600 | 4.800 | 14,087 | -0.05(-1.03%) |
Mar 04, 2019 | 4.649 | 4.850 | 4.500 | 4.850 | 10,355 | +0.15(+3.19%) |