Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.205 | 3.230 | 3.000 | 3.015 | 490,200 | -0.19(-6.07%) |
May 30, 2019 | 3.385 | 3.390 | 3.140 | 3.210 | 307,806 | -0.18(-5.28%) |
May 29, 2019 | 3.500 | 3.530 | 3.340 | 3.389 | 267,951 | -0.16(-4.54%) |
May 28, 2019 | 3.585 | 3.680 | 3.510 | 3.550 | 114,930 | -0.08(-2.20%) |
May 24, 2019 | 3.625 | 3.770 | 3.530 | 3.630 | 104,100 | -0.02(-0.55%) |
May 23, 2019 | 3.780 | 3.790 | 3.560 | 3.650 | 151,632 | -0.12(-3.05%) |
May 22, 2019 | 3.850 | 3.900 | 3.740 | 3.765 | 169,376 | -0.06(-1.70%) |
May 21, 2019 | 3.700 | 3.880 | 3.620 | 3.830 | 288,512 | +0.20(+5.51%) |
May 20, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 116,633 | -0.06(-1.63%) |
May 17, 2019 | 3.580 | 3.730 | 3.550 | 3.690 | 288,600 | +0.21(+6.03%) |
May 16, 2019 | 3.350 | 3.540 | 3.350 | 3.480 | 100,475 | +0.11(+3.26%) |
May 15, 2019 | 3.490 | 3.490 | 3.335 | 3.370 | 213,015 | -0.10(-2.88%) |
May 14, 2019 | 3.475 | 3.550 | 3.350 | 3.470 | 366,383 | +0.26(+8.10%) |
May 13, 2019 | 3.430 | 3.500 | 3.200 | 3.210 | 256,678 | -0.22(-6.41%) |
May 10, 2019 | 3.360 | 3.450 | 3.300 | 3.430 | 221,600 | +0.07(+2.08%) |
May 09, 2019 | 3.470 | 3.520 | 3.220 | 3.360 | 453,357 | -0.09(-2.61%) |
May 08, 2019 | 3.550 | 3.660 | 3.450 | 3.450 | 418,239 | -0.06(-1.71%) |
May 07, 2019 | 3.600 | 3.750 | 3.500 | 3.510 | 648,477 | +0.08(+2.33%) |
May 06, 2019 | 3.300 | 3.580 | 2.920 | 3.430 | 1,031,686 | +0.13(+3.94%) |
May 03, 2019 | 3.130 | 3.390 | 3.080 | 3.300 | 369,500 | +0.37(+12.63%) |
May 02, 2019 | 3.015 | 3.040 | 2.900 | 2.930 | 718,342 | -0.14(-4.50%) |
May 01, 2019 | 3.180 | 3.210 | 3.010 | 3.068 | 575,334 | -0.11(-3.52%) |
Apr 30, 2019 | 3.350 | 3.400 | 3.170 | 3.180 | 359,199 | -0.24(-7.02%) |
Apr 29, 2019 | 3.415 | 3.490 | 3.360 | 3.420 | 210,383 | -0.08(-2.29%) |
Apr 26, 2019 | 3.355 | 3.590 | 3.290 | 3.500 | 227,900 | +0.08(+2.34%) |
Apr 25, 2019 | 3.350 | 3.500 | 3.350 | 3.420 | 141,270 | -0.02(-0.58%) |
Apr 24, 2019 | 3.500 | 3.520 | 3.360 | 3.440 | 305,250 | -0.13(-3.64%) |
Apr 23, 2019 | 3.765 | 3.770 | 3.520 | 3.570 | 358,176 | -0.23(-6.05%) |
Apr 22, 2019 | 3.760 | 3.850 | 3.700 | 3.800 | 398,890 | +0.04(+1.06%) |
Apr 18, 2019 | 3.695 | 3.860 | 3.670 | 3.760 | 263,400 | -0.07(-1.83%) |
Apr 17, 2019 | 3.680 | 3.870 | 3.650 | 3.830 | 328,617 | +0.16(+4.36%) |
Apr 16, 2019 | 3.350 | 3.696 | 3.350 | 3.670 | 374,025 | +0.32(+9.55%) |
Apr 15, 2019 | 3.530 | 3.560 | 3.250 | 3.350 | 568,857 | -0.24(-6.69%) |
Apr 12, 2019 | 3.825 | 3.910 | 3.465 | 3.590 | 808,200 | -0.15(-3.88%) |
Apr 11, 2019 | 3.915 | 3.970 | 3.720 | 3.735 | 374,188 | -0.28(-7.09%) |
Apr 10, 2019 | 4.000 | 4.120 | 3.750 | 4.020 | 302,211 | +0.08(+2.03%) |
Apr 09, 2019 | 4.235 | 4.240 | 3.850 | 3.940 | 641,734 | -0.26(-6.19%) |
Apr 08, 2019 | 4.110 | 4.250 | 3.930 | 4.200 | 798,149 | +0.34(+8.84%) |
Apr 05, 2019 | 3.760 | 4.010 | 3.730 | 3.859 | 689,000 | +0.27(+7.49%) |
Apr 04, 2019 | 3.600 | 3.670 | 3.550 | 3.590 | 549,246 | +0.15(+4.36%) |
Apr 03, 2019 | 3.290 | 3.490 | 3.230 | 3.440 | 553,925 | +0.22(+6.83%) |
Apr 02, 2019 | 3.360 | 3.360 | 3.200 | 3.220 | 465,827 | -0.22(-6.40%) |
Apr 01, 2019 | 3.490 | 3.490 | 3.360 | 3.440 | 391,081 | +0.14(+4.24%) |
Mar 29, 2019 | 3.200 | 3.300 | 3.100 | 3.300 | 236,300 | +0.12(+3.77%) |
Mar 28, 2019 | 3.290 | 3.390 | 2.950 | 3.180 | 618,970 | -0.13(-3.93%) |
Mar 27, 2019 | 3.545 | 3.550 | 3.170 | 3.310 | 954,657 | -0.11(-3.22%) |
Mar 26, 2019 | 3.390 | 3.450 | 3.320 | 3.420 | 650,986 | +0.28(+8.92%) |
Mar 25, 2019 | 3.165 | 3.240 | 3.050 | 3.140 | 534,817 | +0.16(+5.37%) |
Mar 22, 2019 | 2.980 | 3.000 | 2.900 | 2.980 | 509,600 | +0.09(+3.11%) |
Mar 21, 2019 | 2.835 | 2.930 | 2.800 | 2.890 | 527,231 | +0.10(+3.77%) |
Mar 20, 2019 | 2.870 | 2.880 | 2.680 | 2.785 | 641,394 | +0.12(+4.70%) |
Mar 19, 2019 | 2.605 | 2.770 | 2.580 | 2.660 | 1,004,041 | +0.12(+4.70%) |
Mar 18, 2019 | 2.520 | 2.550 | 2.500 | 2.541 | 440,218 | +0.06(+2.44%) |
Mar 15, 2019 | 2.495 | 2.515 | 2.470 | 2.480 | 197,300 | +0.03(+1.22%) |
Mar 14, 2019 | 2.280 | 2.520 | 2.270 | 2.450 | 451,714 | +0.20(+8.89%) |
Mar 13, 2019 | 2.240 | 2.290 | 2.210 | 2.250 | 168,727 | +0.01(+0.45%) |
Mar 12, 2019 | 2.190 | 2.310 | 2.190 | 2.240 | 212,437 | +0.05(+2.05%) |
Mar 11, 2019 | 2.240 | 2.240 | 2.185 | 2.195 | 311,777 | -0.05(-2.23%) |
Mar 08, 2019 | 2.260 | 2.290 | 2.220 | 2.245 | 248,800 | -0.06(-2.60%) |
Mar 07, 2019 | 2.435 | 2.435 | 2.290 | 2.305 | 350,025 | -0.15(-6.30%) |
Mar 06, 2019 | 2.495 | 2.500 | 2.420 | 2.460 | 191,859 | -0.04(-1.80%) |
Mar 05, 2019 | 2.535 | 2.570 | 2.480 | 2.505 | 137,669 | +0.02(+0.80%) |
Mar 04, 2019 | 2.500 | 2.530 | 2.480 | 2.485 | 224,087 | -0.02(-0.60%) |