Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.302 | 3.432 | 3.302 | 3.400 | 4,000 | -0.09(-2.58%) |
May 30, 2019 | 3.450 | 3.490 | 3.321 | 3.490 | 7,812 | +0.04(+1.09%) |
May 29, 2019 | 3.700 | 3.700 | 3.300 | 3.452 | 9,675 | -0.15(-4.10%) |
May 28, 2019 | 3.403 | 3.600 | 3.403 | 3.600 | 1,548 | +0.09(+2.56%) |
May 24, 2019 | 3.330 | 3.660 | 3.305 | 3.510 | 1,200 | -0.03(-0.92%) |
May 23, 2019 | 3.430 | 3.630 | 3.300 | 3.543 | 8,628 | -0.24(-6.33%) |
May 22, 2019 | 3.790 | 3.790 | 3.433 | 3.782 | 7,446 | -0.11(-2.78%) |
May 21, 2019 | 3.900 | 3.900 | 3.850 | 3.890 | 7,431 | +0.24(+6.58%) |
May 20, 2019 | 3.480 | 3.650 | 3.300 | 3.650 | 7,269 | +0.19(+5.58%) |
May 17, 2019 | 3.510 | 3.516 | 3.267 | 3.457 | 4,000 | -0.05(-1.51%) |
May 16, 2019 | 3.475 | 3.513 | 3.447 | 3.510 | 3,752 | +0.02(+0.58%) |
May 15, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 427 | +0.03(+1.00%) |
May 14, 2019 | 3.460 | 3.460 | 3.420 | 3.455 | 2,028 | -0.01(-0.36%) |
May 13, 2019 | 3.460 | 3.468 | 3.460 | 3.468 | 1,479 | -0.03(-0.92%) |
May 10, 2019 | 3.500 | 3.518 | 2.620 | 3.500 | 6,400 | +0.00(+0.00%) |
May 09, 2019 | 3.600 | 3.600 | 3.345 | 3.500 | 801 | -0.15(-4.11%) |
May 08, 2019 | 3.650 | 3.741 | 3.650 | 3.650 | 6,258 | +0.00(+0.00%) |
May 07, 2019 | 3.650 | 3.929 | 3.650 | 3.650 | 7,020 | -0.29(-7.36%) |
May 06, 2019 | 3.570 | 3.940 | 3.568 | 3.940 | 3,175 | +0.06(+1.51%) |
May 03, 2019 | 3.700 | 3.881 | 3.700 | 3.881 | 4,400 | +0.18(+4.91%) |
May 02, 2019 | 3.900 | 3.900 | 3.470 | 3.700 | 7,429 | -0.04(-1.07%) |
May 01, 2019 | 3.900 | 3.900 | 3.740 | 3.740 | 5,428 | -0.14(-3.61%) |
Apr 30, 2019 | 3.921 | 3.921 | 3.610 | 3.880 | 2,365 | -0.00(-0.05%) |
Apr 29, 2019 | 4.000 | 4.000 | 3.882 | 3.882 | 8,032 | -0.03(-0.82%) |
Apr 26, 2019 | 3.947 | 3.947 | 3.900 | 3.914 | 4,600 | -0.05(-1.21%) |
Apr 25, 2019 | 3.980 | 4.000 | 3.929 | 3.962 | 7,498 | +0.06(+1.59%) |
Apr 24, 2019 | 3.956 | 4.020 | 3.900 | 3.900 | 3,070 | -0.10(-2.50%) |
Apr 23, 2019 | 3.970 | 4.060 | 3.900 | 4.000 | 6,827 | +0.00(+0.00%) |
Apr 22, 2019 | 3.900 | 4.000 | 3.900 | 4.000 | 4,733 | +0.08(+2.09%) |
Apr 18, 2019 | 4.005 | 4.030 | 3.918 | 3.918 | 10,400 | +0.00(+0.11%) |
Apr 17, 2019 | 4.128 | 4.128 | 3.914 | 3.914 | 6,306 | +0.01(+0.27%) |
Apr 16, 2019 | 3.901 | 3.981 | 3.901 | 3.903 | 3,008 | -0.05(-1.18%) |
Apr 15, 2019 | 3.950 | 3.981 | 3.790 | 3.950 | 4,841 | +0.00(+0.05%) |
Apr 12, 2019 | 3.981 | 3.981 | 3.948 | 3.948 | 1,000 | -0.05(-1.30%) |
Apr 11, 2019 | 4.140 | 4.140 | 3.905 | 4.000 | 12,693 | +0.02(+0.49%) |
Apr 10, 2019 | 4.100 | 4.100 | 3.950 | 3.981 | 4,731 | -0.17(-4.08%) |
Apr 09, 2019 | 4.100 | 4.150 | 4.100 | 4.150 | 9,500 | +0.04(+0.97%) |
Apr 08, 2019 | 4.050 | 4.130 | 4.050 | 4.110 | 5,772 | -0.02(-0.48%) |
Apr 05, 2019 | 4.150 | 4.150 | 4.020 | 4.130 | 10,100 | +0.14(+3.50%) |
Apr 04, 2019 | 4.000 | 4.197 | 3.900 | 3.990 | 9,861 | -0.16(-3.86%) |
Apr 03, 2019 | 4.000 | 4.188 | 4.000 | 4.150 | 11,283 | +0.10(+2.47%) |
Apr 02, 2019 | 4.260 | 4.312 | 4.040 | 4.050 | 3,021 | -0.19(-4.48%) |
Apr 01, 2019 | 4.260 | 4.309 | 4.230 | 4.240 | 9,478 | -0.00(-0.00%) |
Mar 29, 2019 | 4.250 | 4.280 | 4.090 | 4.240 | 10,500 | -0.06(-1.40%) |
Mar 28, 2019 | 4.340 | 4.346 | 4.270 | 4.300 | 7,056 | -0.04(-0.92%) |
Mar 27, 2019 | 4.280 | 4.340 | 4.195 | 4.340 | 15,256 | +0.19(+4.58%) |
Mar 26, 2019 | 4.380 | 4.450 | 4.150 | 4.150 | 10,600 | -0.05(-1.19%) |
Mar 25, 2019 | 4.110 | 4.200 | 4.100 | 4.200 | 1,616 | +0.00(+0.00%) |
Mar 22, 2019 | 4.366 | 4.366 | 4.000 | 4.200 | 6,400 | -0.15(-3.45%) |
Mar 21, 2019 | 4.100 | 4.435 | 4.100 | 4.350 | 46,600 | +0.31(+7.67%) |
Mar 20, 2019 | 4.040 | 4.070 | 4.020 | 4.040 | 8,436 | -0.01(-0.19%) |
Mar 19, 2019 | 4.000 | 4.048 | 4.000 | 4.048 | 4,073 | +0.07(+1.81%) |
Mar 18, 2019 | 3.900 | 4.000 | 3.536 | 3.976 | 6,938 | +0.08(+1.95%) |
Mar 15, 2019 | 4.000 | 4.008 | 3.840 | 3.900 | 5,400 | -0.04(-0.91%) |
Mar 14, 2019 | 4.000 | 4.018 | 3.910 | 3.936 | 3,149 | -0.06(-1.60%) |
Mar 13, 2019 | 4.120 | 4.120 | 3.749 | 4.000 | 3,116 | +0.00(+0.00%) |
Mar 12, 2019 | 4.120 | 4.120 | 4.000 | 4.000 | 2,170 | -0.05(-1.23%) |
Mar 11, 2019 | 4.168 | 4.168 | 4.020 | 4.050 | 3,287 | -0.12(-2.99%) |
Mar 08, 2019 | 4.300 | 4.300 | 4.175 | 4.175 | 2,400 | -0.08(-2.00%) |
Mar 07, 2019 | 4.500 | 4.500 | 4.072 | 4.260 | 2,649 | -0.04(-0.93%) |
Mar 06, 2019 | 4.800 | 4.800 | 4.190 | 4.300 | 14,941 | -0.25(-5.49%) |
Mar 05, 2019 | 4.762 | 4.762 | 4.521 | 4.550 | 2,152 | -0.15(-3.19%) |
Mar 04, 2019 | 4.650 | 4.940 | 4.500 | 4.700 | 32,269 | +0.15(+3.30%) |