Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.790 | 2.880 | 2.700 | 2.810 | 577,200 | -0.04(-1.40%) |
May 30, 2019 | 2.840 | 2.950 | 2.820 | 2.850 | 722,062 | -0.10(-3.39%) |
May 29, 2019 | 3.340 | 3.340 | 2.630 | 2.950 | 3,036,451 | -0.34(-10.33%) |
May 28, 2019 | 3.510 | 3.570 | 3.220 | 3.290 | 1,247,939 | -0.21(-6.00%) |
May 24, 2019 | 3.570 | 3.660 | 3.480 | 3.500 | 530,500 | -0.05(-1.41%) |
May 23, 2019 | 3.590 | 3.700 | 3.490 | 3.550 | 593,906 | -0.10(-2.74%) |
May 22, 2019 | 3.560 | 3.740 | 3.520 | 3.650 | 661,650 | +0.05(+1.39%) |
May 21, 2019 | 3.590 | 3.750 | 3.550 | 3.600 | 558,947 | +0.01(+0.28%) |
May 20, 2019 | 3.600 | 3.670 | 3.520 | 3.590 | 576,797 | -0.05(-1.37%) |
May 17, 2019 | 3.730 | 3.840 | 3.610 | 3.640 | 657,000 | -0.16(-4.21%) |
May 16, 2019 | 3.870 | 3.930 | 3.750 | 3.800 | 779,644 | -0.10(-2.56%) |
May 15, 2019 | 3.850 | 4.160 | 3.770 | 3.900 | 1,997,746 | +0.09(+2.36%) |
May 14, 2019 | 3.630 | 3.950 | 3.630 | 3.810 | 1,354,071 | +0.18(+4.96%) |
May 13, 2019 | 3.600 | 3.800 | 3.510 | 3.630 | 1,178,065 | +0.05(+1.40%) |
May 10, 2019 | 3.570 | 3.625 | 3.430 | 3.580 | 527,400 | +0.01(+0.28%) |
May 09, 2019 | 3.530 | 3.620 | 3.420 | 3.570 | 719,974 | -0.02(-0.56%) |
May 08, 2019 | 3.610 | 3.750 | 3.530 | 3.590 | 706,744 | -0.03(-0.83%) |
May 07, 2019 | 3.710 | 3.930 | 3.560 | 3.620 | 988,648 | -0.15(-3.98%) |
May 06, 2019 | 3.560 | 3.825 | 3.510 | 3.770 | 854,126 | +0.07(+1.89%) |
May 03, 2019 | 3.590 | 3.750 | 3.530 | 3.700 | 862,900 | +0.12(+3.35%) |
May 02, 2019 | 3.560 | 3.640 | 3.430 | 3.580 | 768,557 | -0.01(-0.28%) |
May 01, 2019 | 3.650 | 3.750 | 3.570 | 3.590 | 796,705 | -0.06(-1.64%) |
Apr 30, 2019 | 3.710 | 3.760 | 3.600 | 3.650 | 698,890 | -0.10(-2.67%) |
Apr 29, 2019 | 3.820 | 3.920 | 3.740 | 3.750 | 1,031,575 | -0.02(-0.53%) |
Apr 26, 2019 | 3.610 | 3.790 | 3.550 | 3.770 | 677,400 | +0.14(+3.86%) |
Apr 25, 2019 | 3.690 | 3.710 | 3.530 | 3.630 | 1,003,356 | -0.09(-2.42%) |
Apr 24, 2019 | 3.750 | 3.780 | 3.630 | 3.720 | 744,452 | -0.02(-0.53%) |
Apr 23, 2019 | 3.740 | 3.900 | 3.700 | 3.740 | 1,122,751 | -0.04(-1.06%) |
Apr 22, 2019 | 3.840 | 3.850 | 3.670 | 3.780 | 897,326 | -0.06(-1.56%) |
Apr 18, 2019 | 3.900 | 3.980 | 3.770 | 3.840 | 937,100 | -0.05(-1.29%) |
Apr 17, 2019 | 4.090 | 4.100 | 3.820 | 3.890 | 1,633,581 | -0.17(-4.19%) |
Apr 16, 2019 | 4.120 | 4.260 | 4.030 | 4.060 | 1,013,800 | -0.01(-0.25%) |
Apr 15, 2019 | 4.130 | 4.230 | 4.020 | 4.070 | 1,092,563 | -0.08(-1.93%) |
Apr 12, 2019 | 4.150 | 4.208 | 4.010 | 4.150 | 1,091,200 | +0.02(+0.48%) |
Apr 11, 2019 | 4.230 | 4.320 | 4.070 | 4.130 | 1,429,456 | -0.13(-3.05%) |
Apr 10, 2019 | 4.530 | 4.700 | 4.180 | 4.260 | 5,151,779 | +0.17(+4.16%) |
Apr 09, 2019 | 4.150 | 4.330 | 4.050 | 4.090 | 2,075,142 | -0.11(-2.62%) |
Apr 08, 2019 | 4.290 | 4.340 | 4.070 | 4.200 | 1,327,405 | -0.10(-2.33%) |
Apr 05, 2019 | 4.230 | 4.350 | 4.150 | 4.300 | 1,316,900 | +0.06(+1.42%) |
Apr 04, 2019 | 4.380 | 4.460 | 4.090 | 4.240 | 2,501,852 | -0.14(-3.20%) |
Apr 03, 2019 | 3.850 | 4.580 | 3.670 | 4.380 | 4,891,205 | +0.58(+15.26%) |
Apr 02, 2019 | 4.260 | 4.330 | 3.780 | 3.800 | 2,899,206 | -0.45(-10.59%) |
Apr 01, 2019 | 4.750 | 4.750 | 4.200 | 4.250 | 2,901,695 | -0.50(-10.53%) |
Mar 29, 2019 | 4.800 | 4.810 | 4.470 | 4.750 | 2,903,600 | -0.03(-0.63%) |
Mar 28, 2019 | 4.650 | 4.860 | 4.320 | 4.780 | 2,824,718 | +0.07(+1.49%) |
Mar 27, 2019 | 5.070 | 5.070 | 4.000 | 4.710 | 7,785,320 | -0.43(-8.37%) |
Mar 26, 2019 | 5.720 | 5.760 | 5.050 | 5.140 | 4,271,424 | -0.23(-4.28%) |
Mar 25, 2019 | 5.370 | 5.710 | 4.900 | 5.370 | 6,778,616 | -0.57(-9.60%) |
Mar 22, 2019 | 5.610 | 6.500 | 4.670 | 5.940 | 29,639,100 | +0.71(+13.58%) |
Mar 21, 2019 | 3.570 | 5.250 | 3.530 | 5.230 | 16,449,772 | +1.74(+49.86%) |
Mar 20, 2019 | 3.910 | 3.940 | 3.450 | 3.490 | 4,238,395 | -0.35(-9.11%) |
Mar 19, 2019 | 2.760 | 3.960 | 2.760 | 3.840 | 10,950,755 | +1.09(+39.64%) |
Mar 18, 2019 | 2.310 | 2.780 | 2.310 | 2.750 | 3,092,812 | +0.42(+18.03%) |
Mar 15, 2019 | 2.490 | 2.500 | 2.330 | 2.330 | 11,134,400 | -0.10(-4.12%) |
Mar 14, 2019 | 2.430 | 2.440 | 2.290 | 2.430 | 1,682,649 | -0.01(-0.41%) |
Mar 13, 2019 | 2.180 | 2.480 | 2.150 | 2.440 | 2,562,803 | +0.26(+11.93%) |
Mar 12, 2019 | 1.990 | 2.250 | 1.990 | 2.180 | 1,997,635 | +0.21(+10.66%) |
Mar 11, 2019 | 2.000 | 2.075 | 1.930 | 1.970 | 1,504,743 | +0.00(+0.00%) |
Mar 08, 2019 | 1.820 | 2.020 | 1.800 | 1.970 | 1,813,600 | +0.11(+5.91%) |
Mar 07, 2019 | 1.960 | 1.980 | 1.850 | 1.860 | 1,890,606 | -0.11(-5.58%) |
Mar 06, 2019 | 2.030 | 2.040 | 1.970 | 1.970 | 1,866,103 | -0.05(-2.48%) |
Mar 05, 2019 | 2.050 | 2.110 | 2.000 | 2.020 | 1,381,388 | -0.03(-1.46%) |
Mar 04, 2019 | 2.030 | 2.130 | 1.980 | 2.050 | 1,299,619 | -0.02(-0.97%) |