Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.250 | 4.300 | 4.030 | 4.060 | 133,300 | -0.26(-6.02%) |
May 30, 2019 | 4.540 | 4.600 | 4.180 | 4.320 | 157,587 | -0.17(-3.79%) |
May 29, 2019 | 4.210 | 4.500 | 4.151 | 4.490 | 194,230 | +0.24(+5.65%) |
May 28, 2019 | 4.380 | 4.410 | 4.180 | 4.250 | 70,629 | -0.06(-1.39%) |
May 24, 2019 | 3.950 | 4.400 | 3.950 | 4.310 | 114,900 | +0.38(+9.67%) |
May 23, 2019 | 3.880 | 4.030 | 3.850 | 3.930 | 88,539 | +0.00(+0.00%) |
May 22, 2019 | 3.750 | 4.000 | 3.650 | 3.930 | 83,577 | +0.14(+3.69%) |
May 21, 2019 | 3.700 | 4.100 | 3.662 | 3.790 | 129,572 | +0.16(+4.41%) |
May 20, 2019 | 4.000 | 4.000 | 3.600 | 3.630 | 117,222 | -0.38(-9.48%) |
May 17, 2019 | 3.710 | 4.080 | 3.670 | 4.010 | 301,700 | +0.24(+6.37%) |
May 16, 2019 | 3.640 | 4.000 | 3.590 | 3.770 | 286,383 | +0.15(+4.14%) |
May 15, 2019 | 3.470 | 3.740 | 3.470 | 3.620 | 165,934 | +0.15(+4.32%) |
May 14, 2019 | 3.280 | 3.589 | 3.276 | 3.470 | 194,454 | +0.21(+6.44%) |
May 13, 2019 | 3.000 | 3.280 | 2.985 | 3.260 | 270,725 | +0.18(+5.84%) |
May 10, 2019 | 2.610 | 3.100 | 2.610 | 3.080 | 154,600 | +0.35(+12.82%) |
May 09, 2019 | 2.460 | 3.000 | 2.440 | 2.730 | 351,027 | +0.17(+6.64%) |
May 08, 2019 | 2.540 | 2.590 | 2.440 | 2.560 | 32,552 | +0.04(+1.59%) |
May 07, 2019 | 2.560 | 2.610 | 2.370 | 2.520 | 49,475 | -0.07(-2.70%) |
May 06, 2019 | 2.370 | 2.670 | 2.347 | 2.590 | 102,902 | +0.15(+6.15%) |
May 03, 2019 | 2.660 | 2.670 | 2.375 | 2.440 | 118,900 | -0.21(-7.92%) |
May 02, 2019 | 2.770 | 2.770 | 2.640 | 2.650 | 94,785 | -0.12(-4.33%) |
May 01, 2019 | 2.800 | 2.920 | 2.695 | 2.770 | 118,536 | -0.01(-0.36%) |
Apr 30, 2019 | 2.920 | 2.930 | 2.715 | 2.780 | 104,946 | -0.13(-4.47%) |
Apr 29, 2019 | 2.810 | 2.980 | 2.790 | 2.910 | 93,422 | +0.08(+2.83%) |
Apr 26, 2019 | 2.720 | 2.900 | 2.640 | 2.830 | 167,800 | +0.13(+4.81%) |
Apr 25, 2019 | 2.830 | 2.880 | 2.620 | 2.700 | 113,204 | -0.13(-4.59%) |
Apr 24, 2019 | 2.760 | 2.940 | 2.728 | 2.830 | 206,657 | +0.05(+1.80%) |
Apr 23, 2019 | 2.720 | 2.790 | 2.704 | 2.780 | 76,777 | +0.05(+1.83%) |
Apr 22, 2019 | 2.670 | 2.780 | 2.550 | 2.730 | 73,304 | +0.01(+0.37%) |
Apr 18, 2019 | 2.750 | 2.800 | 2.645 | 2.720 | 136,000 | -0.02(-0.73%) |
Apr 17, 2019 | 2.740 | 2.780 | 2.640 | 2.740 | 147,552 | +0.05(+1.86%) |
Apr 16, 2019 | 2.590 | 2.720 | 2.505 | 2.690 | 218,837 | +0.11(+4.26%) |
Apr 15, 2019 | 2.520 | 2.600 | 2.400 | 2.580 | 139,523 | +0.10(+4.03%) |
Apr 12, 2019 | 2.400 | 2.520 | 2.350 | 2.480 | 200,100 | +0.13(+5.53%) |
Apr 11, 2019 | 2.300 | 2.400 | 2.200 | 2.350 | 72,605 | +0.06(+2.62%) |
Apr 10, 2019 | 2.180 | 2.340 | 2.180 | 2.290 | 101,359 | +0.13(+6.02%) |
Apr 09, 2019 | 2.250 | 2.290 | 2.120 | 2.160 | 101,608 | -0.13(-5.68%) |
Apr 08, 2019 | 2.310 | 2.350 | 2.180 | 2.290 | 95,877 | -0.04(-1.72%) |
Apr 05, 2019 | 2.100 | 2.340 | 2.070 | 2.330 | 347,600 | +0.25(+12.02%) |
Apr 04, 2019 | 2.070 | 2.100 | 1.960 | 2.080 | 97,894 | +0.02(+0.97%) |
Apr 03, 2019 | 1.970 | 2.090 | 1.940 | 2.060 | 174,317 | +0.14(+7.29%) |
Apr 02, 2019 | 2.050 | 2.050 | 1.880 | 1.920 | 192,715 | -0.10(-4.95%) |
Apr 01, 2019 | 1.960 | 2.030 | 1.900 | 2.020 | 101,342 | +0.08(+4.12%) |
Mar 29, 2019 | 1.910 | 1.990 | 1.900 | 1.940 | 51,100 | +0.03(+1.57%) |
Mar 28, 2019 | 2.030 | 2.126 | 1.900 | 1.910 | 98,604 | -0.11(-5.45%) |
Mar 27, 2019 | 1.900 | 2.050 | 1.900 | 2.020 | 133,502 | +0.12(+6.32%) |
Mar 26, 2019 | 1.910 | 1.940 | 1.900 | 1.900 | 97,144 | -0.02(-1.04%) |
Mar 25, 2019 | 1.940 | 1.950 | 1.800 | 1.920 | 103,381 | +0.00(+0.00%) |
Mar 22, 2019 | 1.990 | 1.990 | 1.800 | 1.920 | 266,700 | -0.08(-4.00%) |
Mar 21, 2019 | 2.010 | 2.100 | 2.000 | 2.000 | 264,947 | +0.00(+0.00%) |
Mar 20, 2019 | 2.300 | 2.350 | 1.940 | 2.000 | 237,380 | -0.25(-11.11%) |
Mar 19, 2019 | 2.390 | 2.400 | 2.240 | 2.250 | 189,083 | -0.13(-5.46%) |
Mar 18, 2019 | 2.150 | 2.500 | 2.030 | 2.380 | 241,352 | +0.02(+0.85%) |
Mar 15, 2019 | 2.250 | 2.370 | 2.250 | 2.360 | 468,400 | +0.12(+5.36%) |
Mar 14, 2019 | 2.450 | 2.450 | 2.240 | 2.240 | 426,546 | -0.20(-8.20%) |
Mar 13, 2019 | 2.600 | 2.600 | 2.400 | 2.440 | 205,510 | -0.15(-5.79%) |
Mar 12, 2019 | 2.500 | 2.650 | 2.355 | 2.590 | 148,878 | +0.09(+3.60%) |
Mar 11, 2019 | 2.500 | 2.500 | 2.390 | 2.500 | 91,008 | +0.02(+0.81%) |
Mar 08, 2019 | 2.420 | 2.520 | 2.350 | 2.480 | 182,500 | +0.00(+0.00%) |
Mar 07, 2019 | 2.530 | 2.560 | 2.350 | 2.480 | 310,612 | -0.08(-3.13%) |
Mar 06, 2019 | 2.680 | 2.800 | 2.510 | 2.560 | 138,594 | -0.14(-5.19%) |
Mar 05, 2019 | 3.010 | 3.080 | 2.670 | 2.700 | 495,665 | -0.30(-10.00%) |
Mar 04, 2019 | 3.010 | 3.120 | 2.820 | 3.000 | 434,493 | +0.08(+2.74%) |