Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.990 | 3.000 | 2.710 | 2.980 | 1,036,658 | -0.06(-1.97%) |
May 30, 2019 | 3.110 | 3.180 | 3.000 | 3.040 | 654,266 | -0.16(-5.00%) |
May 29, 2019 | 3.150 | 3.210 | 3.100 | 3.200 | 581,735 | +0.03(+0.95%) |
May 28, 2019 | 3.050 | 3.200 | 3.020 | 3.170 | 639,849 | +0.07(+2.26%) |
May 27, 2019 | 3.000 | 3.100 | 2.960 | 3.100 | 177,048 | +0.17(+5.80%) |
May 24, 2019 | 2.950 | 3.060 | 2.930 | 2.930 | 570,877 | -0.05(-1.68%) |
May 23, 2019 | 3.130 | 3.200 | 2.900 | 2.980 | 1,360,859 | -0.22(-6.88%) |
May 22, 2019 | 3.350 | 3.350 | 3.170 | 3.200 | 367,599 | -0.08(-2.44%) |
May 21, 2019 | 3.280 | 3.350 | 3.270 | 3.280 | 413,081 | +0.04(+1.23%) |
May 17, 2019 | 3.240 | 3.240 | 3.240 | 0 | +0.04(+1.25%) | |
May 16, 2019 | 3.250 | 3.260 | 3.170 | 3.200 | 533,875 | -0.05(-1.54%) |
May 15, 2019 | 3.320 | 3.360 | 3.130 | 3.250 | 986,234 | -0.06(-1.81%) |
May 14, 2019 | 3.300 | 3.360 | 3.260 | 3.310 | 401,491 | +0.02(+0.61%) |
May 13, 2019 | 3.390 | 3.390 | 3.220 | 3.290 | 490,197 | -0.08(-2.37%) |
May 10, 2019 | 3.410 | 3.560 | 3.370 | 3.370 | 833,854 | -0.07(-2.03%) |
May 09, 2019 | 3.310 | 3.440 | 3.240 | 3.440 | 691,113 | +0.14(+4.24%) |
May 08, 2019 | 3.400 | 3.410 | 3.300 | 3.300 | 708,385 | -0.12(-3.51%) |
May 07, 2019 | 3.520 | 3.520 | 3.370 | 3.420 | 592,412 | -0.06(-1.72%) |
May 06, 2019 | 3.570 | 3.580 | 3.470 | 3.480 | 740,942 | -0.11(-3.06%) |
May 03, 2019 | 3.610 | 3.610 | 3.520 | 3.590 | 385,190 | +0.00(+0.00%) |
May 02, 2019 | 3.710 | 3.730 | 3.560 | 3.590 | 755,354 | -0.10(-2.71%) |
May 01, 2019 | 3.670 | 3.730 | 3.670 | 3.690 | 416,020 | +0.02(+0.54%) |
Apr 30, 2019 | 3.750 | 3.750 | 3.650 | 3.670 | 426,743 | -0.08(-2.13%) |
Apr 29, 2019 | 3.750 | 3.820 | 3.690 | 3.750 | 454,146 | +0.01(+0.27%) |
Apr 26, 2019 | 3.700 | 3.750 | 3.650 | 3.740 | 706,652 | +0.07(+1.91%) |
Apr 25, 2019 | 3.740 | 3.770 | 3.670 | 3.670 | 687,566 | -0.06(-1.61%) |
Apr 24, 2019 | 3.800 | 3.820 | 3.670 | 3.730 | 1,091,319 | -0.09(-2.36%) |
Apr 23, 2019 | 3.770 | 3.850 | 3.750 | 3.820 | 710,227 | +0.02(+0.53%) |
Apr 22, 2019 | 3.830 | 3.880 | 3.750 | 3.800 | 1,788,977 | -0.23(-5.71%) |
Apr 18, 2019 | 4.030 | 4.030 | 4.030 | 0 | +0.04(+1.00%) | |
Apr 17, 2019 | 3.790 | 4.000 | 3.730 | 3.990 | 1,672,140 | +0.21(+5.56%) |
Apr 16, 2019 | 3.800 | 3.860 | 3.640 | 3.780 | 1,279,372 | +0.04(+1.07%) |
Apr 15, 2019 | 3.850 | 3.850 | 3.700 | 3.740 | 667,273 | +0.03(+0.81%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.680 | 3.710 | 575,483 | -0.04(-1.07%) |
Apr 11, 2019 | 3.880 | 3.900 | 3.730 | 3.750 | 724,835 | -0.13(-3.35%) |
Apr 10, 2019 | 3.820 | 3.930 | 3.820 | 3.880 | 425,293 | +0.07(+1.84%) |
Apr 09, 2019 | 3.970 | 4.000 | 3.800 | 3.810 | 1,216,433 | -0.19(-4.75%) |
Apr 08, 2019 | 4.000 | 4.090 | 3.960 | 4.000 | 604,902 | -0.04(-0.99%) |
Apr 05, 2019 | 4.100 | 4.100 | 3.990 | 4.040 | 743,346 | +0.02(+0.50%) |
Apr 04, 2019 | 3.960 | 4.170 | 3.960 | 4.020 | 988,854 | +0.07(+1.77%) |
Apr 03, 2019 | 4.010 | 4.020 | 3.940 | 3.950 | 909,487 | -0.05(-1.25%) |
Apr 02, 2019 | 4.050 | 4.070 | 3.980 | 4.000 | 871,745 | -0.02(-0.50%) |
Apr 01, 2019 | 4.090 | 4.130 | 4.000 | 4.020 | 1,379,055 | -0.08(-1.95%) |
Mar 29, 2019 | 4.250 | 4.290 | 4.070 | 4.100 | 1,671,508 | -0.20(-4.65%) |
Mar 28, 2019 | 4.430 | 4.450 | 4.300 | 4.300 | 785,779 | -0.13(-2.93%) |
Mar 27, 2019 | 4.450 | 4.480 | 4.110 | 4.430 | 1,614,869 | +0.01(+0.23%) |
Mar 26, 2019 | 4.630 | 4.690 | 4.370 | 4.420 | 1,976,401 | -0.07(-1.56%) |
Mar 25, 2019 | 4.450 | 4.520 | 4.370 | 4.490 | 2,354,803 | +0.15(+3.46%) |
Mar 22, 2019 | 4.500 | 4.690 | 4.220 | 4.340 | 5,320,603 | +0.20(+4.83%) |
Mar 21, 2019 | 3.920 | 4.150 | 3.920 | 4.140 | 2,180,048 | +0.21(+5.34%) |
Mar 20, 2019 | 4.030 | 4.070 | 3.920 | 3.930 | 783,223 | -0.07(-1.75%) |
Mar 19, 2019 | 4.190 | 4.250 | 4.000 | 4.000 | 1,445,670 | -0.11(-2.68%) |
Mar 18, 2019 | 3.990 | 4.140 | 3.980 | 4.110 | 1,569,161 | +0.22(+5.66%) |
Mar 15, 2019 | 3.750 | 3.940 | 3.730 | 3.890 | 1,355,032 | +0.16(+4.29%) |
Mar 14, 2019 | 3.700 | 3.730 | 3.670 | 3.730 | 528,568 | +0.09(+2.47%) |
Mar 13, 2019 | 3.680 | 3.710 | 3.630 | 3.640 | 941,213 | +0.05(+1.39%) |
Mar 12, 2019 | 3.680 | 3.750 | 3.590 | 3.590 | 1,275,292 | -0.03(-0.83%) |
Mar 11, 2019 | 3.700 | 3.820 | 3.610 | 3.620 | 895,099 | -0.03(-0.82%) |
Mar 08, 2019 | 3.610 | 3.870 | 3.550 | 3.650 | 1,306,911 | +0.02(+0.55%) |
Mar 07, 2019 | 3.790 | 3.850 | 3.630 | 3.630 | 879,416 | -0.16(-4.22%) |
Mar 06, 2019 | 3.870 | 3.890 | 3.730 | 3.790 | 1,095,468 | -0.05(-1.30%) |
Mar 05, 2019 | 3.940 | 3.950 | 3.820 | 3.840 | 1,131,235 | -0.10(-2.54%) |
Mar 04, 2019 | 4.000 | 4.060 | 3.930 | 3.940 | 789,490 | +0.02(+0.51%) |