Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.202 | 4.202 | 4.034 | 4.034 | 16,347 | -0.11(-2.75%) |
May 30, 2019 | 4.148 | 4.183 | 4.135 | 4.148 | 5,200 | +0.01(+0.27%) |
May 29, 2019 | 4.137 | 4.240 | 4.137 | 4.137 | 17,381 | -0.06(-1.34%) |
May 28, 2019 | 4.165 | 4.240 | 4.127 | 4.193 | 15,286 | +0.03(+0.67%) |
May 24, 2019 | 4.127 | 4.277 | 4.127 | 4.165 | 18,912 | -0.05(-1.11%) |
May 23, 2019 | 4.212 | 4.296 | 4.165 | 4.212 | 11,613 | -0.04(-0.88%) |
May 22, 2019 | 4.165 | 4.296 | 4.127 | 4.249 | 8,929 | +0.03(+0.78%) |
May 21, 2019 | 4.333 | 4.374 | 4.034 | 4.216 | 61,220 | -0.17(-3.94%) |
May 20, 2019 | 4.417 | 4.614 | 4.324 | 4.389 | 56,435 | +0.06(+1.29%) |
May 17, 2019 | 4.296 | 4.408 | 4.286 | 4.333 | 27,353 | +0.03(+0.65%) |
May 16, 2019 | 4.371 | 4.539 | 4.221 | 4.305 | 77,134 | -0.08(-1.93%) |
May 15, 2019 | 4.006 | 4.526 | 4.006 | 4.390 | 96,319 | +0.33(+8.07%) |
May 14, 2019 | 3.912 | 4.099 | 3.884 | 4.062 | 44,887 | +0.08(+2.12%) |
May 13, 2019 | 4.043 | 4.099 | 3.921 | 3.978 | 12,638 | -0.12(-2.98%) |
May 10, 2019 | 4.052 | 4.163 | 3.906 | 4.100 | 75,863 | +0.03(+0.70%) |
May 09, 2019 | 3.480 | 4.071 | 3.480 | 4.071 | 117,742 | +0.61(+17.57%) |
May 08, 2019 | 3.500 | 3.556 | 3.351 | 3.463 | 43,754 | -0.04(-1.07%) |
May 07, 2019 | 3.323 | 3.500 | 3.323 | 3.500 | 21,769 | +0.18(+5.35%) |
May 06, 2019 | 3.285 | 3.388 | 3.285 | 3.322 | 8,087 | -0.03(-0.84%) |
May 03, 2019 | 3.285 | 3.351 | 3.285 | 3.351 | 3,098 | +0.06(+1.88%) |
May 02, 2019 | 3.425 | 3.425 | 3.289 | 3.289 | 13,604 | -0.14(-3.99%) |
May 01, 2019 | 3.407 | 3.425 | 3.358 | 3.425 | 21,929 | +0.03(+0.83%) |
Apr 30, 2019 | 3.416 | 3.430 | 3.369 | 3.397 | 20,306 | -0.06(-1.63%) |
Apr 29, 2019 | 3.482 | 3.528 | 3.425 | 3.453 | 9,056 | -0.03(-0.81%) |
Apr 26, 2019 | 3.229 | 3.482 | 3.229 | 3.482 | 144,673 | +0.31(+9.73%) |
Apr 25, 2019 | 3.201 | 3.201 | 3.163 | 3.173 | 3,210 | -0.04(-1.17%) |
Apr 24, 2019 | 3.229 | 3.229 | 3.180 | 3.210 | 39,632 | +0.00(+0.00%) |
Apr 23, 2019 | 3.248 | 3.248 | 3.163 | 3.210 | 21,045 | +0.05(+1.48%) |
Apr 22, 2019 | 3.163 | 3.163 | 3.163 | 38 | +0.00(+0.00%) | |
Apr 18, 2019 | 3.163 | 3.163 | 3.163 | 3.163 | 106 | +0.05(+1.50%) |
Apr 17, 2019 | 3.173 | 3.238 | 3.117 | 3.117 | 15,906 | -0.03(-0.89%) |
Apr 16, 2019 | 3.204 | 3.204 | 3.145 | 3.145 | 830 | -0.01(-0.30%) |
Apr 15, 2019 | 3.163 | 3.163 | 3.062 | 3.154 | 1,694 | -0.01(-0.30%) |
Apr 12, 2019 | 3.173 | 3.173 | 3.148 | 3.163 | 1,389 | +0.02(+0.59%) |
Apr 11, 2019 | 3.145 | 3.182 | 3.051 | 3.145 | 6,363 | +0.00(+0.00%) |
Apr 10, 2019 | 3.173 | 3.248 | 3.145 | 3.145 | 1,923 | -0.02(-0.59%) |
Apr 09, 2019 | 3.154 | 3.201 | 3.135 | 3.163 | 11,030 | +0.02(+0.59%) |
Apr 08, 2019 | 3.248 | 3.248 | 3.145 | 3.145 | 12,264 | -0.09(-2.89%) |
Apr 05, 2019 | 3.163 | 3.238 | 3.163 | 3.238 | 4,380 | +0.04(+1.21%) |
Apr 04, 2019 | 3.219 | 3.239 | 3.043 | 3.199 | 32,492 | +0.02(+0.54%) |
Apr 03, 2019 | 2.976 | 3.248 | 2.976 | 3.182 | 56,234 | +0.23(+7.94%) |
Apr 02, 2019 | 2.826 | 2.948 | 2.817 | 2.948 | 8,606 | +0.10(+3.62%) |
Apr 01, 2019 | 2.845 | 2.864 | 2.845 | 2.845 | 2,715 | +0.03(+1.00%) |
Mar 29, 2019 | 2.845 | 2.892 | 2.817 | 2.817 | 2,243 | -0.08(-2.90%) |
Mar 28, 2019 | 2.943 | 2.943 | 2.878 | 2.901 | 2,313 | +0.05(+1.64%) |
Mar 27, 2019 | 2.957 | 2.957 | 2.845 | 2.854 | 4,553 | -0.00(-0.17%) |
Mar 26, 2019 | 2.859 | 2.859 | 2.859 | 2.859 | 339 | -0.10(-3.32%) |
Mar 25, 2019 | 2.901 | 2.957 | 2.887 | 2.957 | 2,062 | +0.03(+0.96%) |
Mar 22, 2019 | 2.817 | 2.948 | 2.817 | 2.929 | 10,364 | +0.11(+3.99%) |
Mar 21, 2019 | 2.817 | 2.883 | 2.817 | 2.817 | 3,810 | -0.11(-3.83%) |
Mar 20, 2019 | 2.817 | 2.929 | 2.817 | 2.929 | 1,905 | +0.11(+3.99%) |
Mar 19, 2019 | 2.854 | 2.957 | 2.817 | 2.817 | 3,539 | -0.13(-4.44%) |
Mar 18, 2019 | 2.761 | 2.957 | 2.574 | 2.948 | 22,005 | +0.31(+11.70%) |
Mar 15, 2019 | 2.817 | 2.873 | 2.639 | 2.639 | 2,136 | -0.19(-6.62%) |
Mar 14, 2019 | 2.854 | 2.986 | 2.817 | 2.826 | 5,941 | -0.04(-1.31%) |
Mar 13, 2019 | 3.014 | 3.014 | 2.864 | 2.864 | 800 | -0.14(-4.67%) |
Mar 12, 2019 | 2.939 | 3.004 | 2.845 | 3.004 | 4,669 | +0.01(+0.31%) |
Mar 11, 2019 | 2.900 | 2.995 | 2.900 | 2.995 | 931 | +0.16(+5.61%) |
Mar 08, 2019 | 2.920 | 2.929 | 2.817 | 2.836 | 9,936 | -0.02(-0.86%) |
Mar 07, 2019 | 2.911 | 2.911 | 2.817 | 2.860 | 7,956 | -0.04(-1.41%) |
Mar 06, 2019 | 2.845 | 2.911 | 2.817 | 2.901 | 5,009 | +0.00(+0.00%) |
Mar 05, 2019 | 2.836 | 2.901 | 2.817 | 2.901 | 2,276 | -0.04(-1.27%) |
Mar 04, 2019 | 2.939 | 2.939 | 2.840 | 2.939 | 12,314 | +0.01(+0.32%) |