Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.330 | 4.470 | 3.990 | 4.450 | 49,600 | +0.38(+9.34%) |
May 30, 2019 | 3.750 | 4.240 | 3.739 | 4.070 | 111,065 | +0.37(+9.99%) |
May 29, 2019 | 3.770 | 5.050 | 3.650 | 3.700 | 864,632 | +0.44(+13.51%) |
May 28, 2019 | 3.370 | 3.370 | 3.210 | 3.260 | 11,523 | -0.14(-4.12%) |
May 24, 2019 | 3.527 | 3.527 | 3.300 | 3.400 | 39,900 | -0.04(-1.16%) |
May 23, 2019 | 3.460 | 3.533 | 3.440 | 3.440 | 5,233 | -0.09(-2.55%) |
May 22, 2019 | 3.500 | 3.530 | 3.450 | 3.530 | 5,121 | +0.00(+0.00%) |
May 21, 2019 | 3.550 | 3.550 | 3.450 | 3.530 | 4,185 | -0.02(-0.55%) |
May 20, 2019 | 3.550 | 3.550 | 3.431 | 3.550 | 5,036 | +0.02(+0.70%) |
May 17, 2019 | 3.420 | 3.550 | 3.420 | 3.525 | 7,900 | +0.10(+3.07%) |
May 16, 2019 | 3.630 | 3.630 | 3.400 | 3.420 | 13,372 | -0.16(-4.47%) |
May 15, 2019 | 3.540 | 3.703 | 3.300 | 3.580 | 22,583 | -0.13(-3.50%) |
May 14, 2019 | 4.087 | 4.087 | 3.710 | 3.710 | 4,144 | -0.34(-8.40%) |
May 13, 2019 | 3.890 | 4.050 | 3.678 | 4.050 | 12,372 | +0.05(+1.25%) |
May 10, 2019 | 4.080 | 4.080 | 3.703 | 4.000 | 22,300 | -0.08(-1.96%) |
May 09, 2019 | 4.080 | 4.190 | 4.080 | 4.080 | 17,001 | +0.00(+0.00%) |
May 08, 2019 | 4.120 | 4.200 | 4.040 | 4.080 | 8,523 | -0.12(-2.86%) |
May 07, 2019 | 4.030 | 4.280 | 4.030 | 4.200 | 16,378 | +0.10(+2.44%) |
May 06, 2019 | 4.300 | 4.350 | 3.945 | 4.100 | 22,504 | -0.07(-1.68%) |
May 03, 2019 | 3.950 | 4.237 | 3.950 | 4.170 | 7,800 | +0.18(+4.51%) |
May 02, 2019 | 4.010 | 4.265 | 3.847 | 3.990 | 25,426 | -0.01(-0.25%) |
May 01, 2019 | 4.260 | 4.305 | 3.930 | 4.000 | 24,188 | -0.32(-7.41%) |
Apr 30, 2019 | 4.730 | 4.834 | 4.320 | 4.320 | 30,481 | -0.47(-9.91%) |
Apr 29, 2019 | 4.950 | 4.955 | 4.790 | 4.795 | 19,272 | -0.17(-3.52%) |
Apr 26, 2019 | 5.013 | 5.013 | 4.900 | 4.970 | 20,100 | -0.08(-1.58%) |
Apr 25, 2019 | 5.090 | 5.120 | 4.950 | 5.050 | 13,744 | -0.05(-0.98%) |
Apr 24, 2019 | 5.070 | 5.100 | 4.990 | 5.100 | 23,116 | +0.10(+2.00%) |
Apr 23, 2019 | 4.970 | 5.100 | 4.900 | 5.000 | 32,757 | -0.05(-0.99%) |
Apr 22, 2019 | 5.500 | 5.500 | 4.961 | 5.050 | 48,668 | -0.31(-5.78%) |
Apr 18, 2019 | 5.310 | 5.500 | 5.290 | 5.360 | 61,100 | +0.06(+1.13%) |
Apr 17, 2019 | 5.400 | 5.400 | 5.140 | 5.300 | 54,620 | -0.04(-0.75%) |
Apr 16, 2019 | 5.090 | 5.340 | 5.000 | 5.340 | 38,704 | +0.25(+4.91%) |
Apr 15, 2019 | 5.010 | 5.240 | 4.800 | 5.090 | 54,814 | -0.13(-2.49%) |
Apr 12, 2019 | 5.030 | 5.250 | 4.770 | 5.220 | 67,400 | +0.26(+5.24%) |
Apr 11, 2019 | 5.110 | 5.110 | 4.730 | 4.960 | 21,192 | -0.14(-2.75%) |
Apr 10, 2019 | 5.130 | 5.130 | 4.880 | 5.100 | 35,574 | +0.04(+0.79%) |
Apr 09, 2019 | 4.700 | 5.100 | 4.640 | 5.060 | 30,487 | +0.31(+6.53%) |
Apr 08, 2019 | 4.900 | 4.900 | 4.410 | 4.750 | 50,786 | -0.23(-4.62%) |
Apr 05, 2019 | 4.500 | 4.980 | 4.200 | 4.980 | 75,200 | +0.58(+13.18%) |
Apr 04, 2019 | 4.070 | 4.638 | 3.900 | 4.400 | 70,447 | +0.20(+4.76%) |
Apr 03, 2019 | 4.150 | 4.280 | 3.880 | 4.200 | 50,861 | +0.05(+1.20%) |
Apr 02, 2019 | 3.390 | 4.279 | 3.330 | 4.150 | 109,872 | +0.76(+22.42%) |
Apr 01, 2019 | 3.400 | 3.500 | 3.276 | 3.390 | 62,594 | -0.09(-2.59%) |
Mar 29, 2019 | 3.131 | 3.480 | 3.131 | 3.480 | 18,600 | +0.20(+6.10%) |
Mar 28, 2019 | 3.220 | 3.285 | 3.115 | 3.280 | 16,278 | +0.12(+3.80%) |
Mar 27, 2019 | 3.070 | 3.190 | 3.030 | 3.160 | 13,125 | +0.11(+3.61%) |
Mar 26, 2019 | 3.130 | 3.300 | 3.050 | 3.050 | 9,520 | -0.08(-2.56%) |
Mar 25, 2019 | 3.130 | 3.180 | 3.050 | 3.130 | 8,660 | +0.02(+0.64%) |
Mar 22, 2019 | 3.120 | 3.190 | 3.000 | 3.110 | 54,400 | -0.08(-2.51%) |
Mar 21, 2019 | 3.100 | 3.220 | 2.920 | 3.190 | 31,237 | +0.09(+2.90%) |
Mar 20, 2019 | 3.010 | 3.120 | 2.970 | 3.100 | 34,477 | +0.06(+1.97%) |
Mar 19, 2019 | 2.980 | 3.050 | 2.789 | 3.040 | 38,734 | +0.09(+3.05%) |
Mar 18, 2019 | 2.820 | 2.990 | 2.810 | 2.950 | 17,803 | +0.04(+1.37%) |
Mar 15, 2019 | 2.745 | 2.950 | 2.720 | 2.910 | 92,400 | -0.05(-1.57%) |
Mar 14, 2019 | 2.870 | 2.960 | 2.700 | 2.956 | 18,116 | +0.10(+3.37%) |
Mar 13, 2019 | 2.680 | 2.860 | 2.570 | 2.860 | 42,889 | +0.31(+12.38%) |
Mar 12, 2019 | 2.630 | 2.630 | 2.432 | 2.545 | 6,335 | -0.02(-0.59%) |
Mar 11, 2019 | 2.500 | 2.580 | 2.450 | 2.560 | 13,581 | +0.12(+4.92%) |
Mar 08, 2019 | 2.440 | 2.550 | 2.430 | 2.440 | 8,100 | -0.04(-1.61%) |
Mar 07, 2019 | 2.570 | 2.620 | 2.280 | 2.480 | 37,461 | -0.08(-3.13%) |
Mar 06, 2019 | 2.550 | 2.600 | 2.540 | 2.560 | 11,675 | +0.03(+1.19%) |
Mar 05, 2019 | 2.620 | 2.620 | 2.510 | 2.530 | 2,250 | -0.08(-3.07%) |
Mar 04, 2019 | 2.600 | 2.627 | 2.590 | 2.610 | 11,799 | +0.03(+1.16%) |