Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.400 | 3.700 | 3.390 | 3.650 | 295,142 | +0.19(+5.49%) |
May 30, 2019 | 3.450 | 3.460 | 3.310 | 3.460 | 205,398 | +0.02(+0.58%) |
May 29, 2019 | 3.390 | 3.460 | 3.320 | 3.440 | 194,048 | +0.00(+0.00%) |
May 28, 2019 | 3.500 | 3.550 | 3.400 | 3.440 | 163,807 | -0.02(-0.58%) |
May 27, 2019 | 3.510 | 3.540 | 3.460 | 3.460 | 43,442 | -0.05(-1.42%) |
May 24, 2019 | 3.650 | 3.680 | 3.470 | 3.510 | 239,646 | -0.13(-3.57%) |
May 23, 2019 | 3.550 | 3.670 | 3.540 | 3.640 | 258,933 | +0.07(+1.96%) |
May 22, 2019 | 3.710 | 3.720 | 3.530 | 3.570 | 143,318 | -0.12(-3.25%) |
May 21, 2019 | 3.730 | 3.750 | 3.640 | 3.690 | 171,677 | +0.01(+0.27%) |
May 17, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.02(-0.54%) | |
May 16, 2019 | 3.630 | 3.770 | 3.630 | 3.700 | 259,904 | +0.10(+2.78%) |
May 15, 2019 | 3.460 | 3.660 | 3.460 | 3.600 | 273,725 | +0.13(+3.75%) |
May 14, 2019 | 3.590 | 3.600 | 3.470 | 3.470 | 200,028 | -0.06(-1.70%) |
May 13, 2019 | 3.590 | 3.590 | 3.390 | 3.530 | 410,808 | -0.12(-3.29%) |
May 10, 2019 | 3.740 | 3.740 | 3.580 | 3.650 | 209,743 | -0.06(-1.62%) |
May 09, 2019 | 3.770 | 3.780 | 3.620 | 3.710 | 137,063 | -0.06(-1.59%) |
May 08, 2019 | 3.880 | 3.920 | 3.640 | 3.770 | 356,764 | -0.14(-3.58%) |
May 07, 2019 | 3.920 | 3.940 | 3.810 | 3.910 | 136,785 | -0.01(-0.26%) |
May 06, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 184,272 | -0.09(-2.24%) |
May 03, 2019 | 3.920 | 4.030 | 3.870 | 4.010 | 151,289 | +0.05(+1.26%) |
May 02, 2019 | 3.960 | 4.010 | 3.800 | 3.960 | 210,660 | +0.02(+0.51%) |
May 01, 2019 | 4.010 | 4.030 | 3.940 | 3.940 | 116,845 | -0.07(-1.75%) |
Apr 30, 2019 | 4.060 | 4.070 | 3.960 | 4.010 | 156,198 | -0.05(-1.23%) |
Apr 29, 2019 | 4.120 | 4.170 | 4.050 | 4.060 | 96,597 | -0.09(-2.17%) |
Apr 26, 2019 | 4.140 | 4.160 | 4.070 | 4.150 | 127,067 | +0.04(+0.97%) |
Apr 25, 2019 | 4.090 | 4.110 | 4.010 | 4.110 | 126,645 | +0.03(+0.74%) |
Apr 24, 2019 | 4.210 | 4.230 | 4.040 | 4.080 | 189,097 | -0.10(-2.39%) |
Apr 23, 2019 | 4.160 | 4.240 | 4.090 | 4.180 | 145,864 | +0.04(+0.97%) |
Apr 22, 2019 | 4.190 | 4.220 | 4.110 | 4.140 | 92,969 | -0.03(-0.72%) |
Apr 18, 2019 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
Apr 17, 2019 | 4.050 | 4.200 | 3.990 | 4.160 | 287,863 | +0.09(+2.21%) |
Apr 16, 2019 | 4.220 | 4.270 | 4.050 | 4.070 | 197,515 | -0.16(-3.78%) |
Apr 15, 2019 | 4.370 | 4.370 | 4.170 | 4.230 | 303,248 | -0.16(-3.64%) |
Apr 12, 2019 | 4.550 | 4.580 | 4.140 | 4.390 | 451,433 | -0.16(-3.52%) |
Apr 11, 2019 | 4.780 | 4.880 | 4.510 | 4.550 | 254,204 | -0.22(-4.61%) |
Apr 10, 2019 | 4.880 | 4.880 | 4.760 | 4.770 | 112,257 | -0.02(-0.42%) |
Apr 09, 2019 | 4.800 | 4.850 | 4.720 | 4.790 | 125,753 | -0.02(-0.42%) |
Apr 08, 2019 | 4.870 | 4.970 | 4.790 | 4.810 | 207,901 | -0.05(-1.03%) |
Apr 05, 2019 | 4.830 | 4.910 | 4.790 | 4.860 | 188,873 | +0.04(+0.83%) |
Apr 04, 2019 | 4.800 | 4.890 | 4.760 | 4.820 | 235,538 | +0.02(+0.42%) |
Apr 03, 2019 | 4.760 | 4.820 | 4.710 | 4.800 | 206,530 | +0.07(+1.48%) |
Apr 02, 2019 | 4.600 | 4.760 | 4.580 | 4.730 | 236,244 | +0.13(+2.83%) |
Apr 01, 2019 | 4.480 | 4.660 | 4.410 | 4.600 | 236,972 | +0.17(+3.84%) |
Mar 29, 2019 | 4.460 | 4.570 | 4.400 | 4.430 | 194,444 | +0.00(+0.00%) |
Mar 28, 2019 | 4.400 | 4.470 | 4.320 | 4.430 | 162,015 | +0.04(+0.91%) |
Mar 27, 2019 | 4.450 | 4.510 | 4.300 | 4.390 | 200,417 | -0.05(-1.13%) |
Mar 26, 2019 | 4.270 | 4.450 | 4.250 | 4.440 | 178,780 | +0.17(+3.98%) |
Mar 25, 2019 | 4.240 | 4.330 | 4.160 | 4.270 | 122,532 | +0.02(+0.47%) |
Mar 22, 2019 | 4.300 | 4.430 | 4.160 | 4.250 | 232,176 | -0.07(-1.62%) |
Mar 21, 2019 | 4.330 | 4.430 | 4.230 | 4.320 | 155,709 | -0.02(-0.46%) |
Mar 20, 2019 | 4.330 | 4.430 | 4.240 | 4.340 | 211,142 | +0.01(+0.23%) |
Mar 19, 2019 | 4.250 | 4.370 | 4.200 | 4.330 | 228,015 | +0.10(+2.36%) |
Mar 18, 2019 | 4.330 | 4.350 | 4.090 | 4.230 | 320,502 | -0.04(-0.94%) |
Mar 15, 2019 | 4.050 | 4.380 | 4.050 | 4.270 | 487,653 | +0.15(+3.64%) |
Mar 14, 2019 | 4.000 | 4.140 | 3.840 | 4.120 | 360,436 | +0.14(+3.52%) |
Mar 13, 2019 | 3.590 | 3.990 | 3.590 | 3.980 | 263,125 | +0.42(+11.80%) |
Mar 12, 2019 | 3.660 | 3.780 | 3.540 | 3.560 | 421,878 | -0.11(-3.00%) |
Mar 11, 2019 | 3.800 | 3.870 | 3.600 | 3.670 | 343,253 | -0.14(-3.67%) |
Mar 08, 2019 | 3.800 | 3.830 | 3.650 | 3.810 | 203,342 | +0.06(+1.60%) |
Mar 07, 2019 | 3.870 | 3.870 | 3.700 | 3.750 | 255,029 | -0.12(-3.10%) |
Mar 06, 2019 | 3.880 | 3.940 | 3.820 | 3.870 | 260,128 | -0.01(-0.26%) |
Mar 05, 2019 | 3.880 | 3.930 | 3.870 | 3.880 | 130,201 | -0.03(-0.77%) |
Mar 04, 2019 | 4.050 | 4.060 | 3.880 | 3.910 | 237,793 | -0.13(-3.22%) |