Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.900 | 3.953 | 3.745 | 3.767 | 478,719 | -0.20(-5.11%) |
May 30, 2019 | 3.921 | 4.001 | 3.857 | 3.969 | 321,594 | +0.05(+1.36%) |
May 29, 2019 | 3.953 | 3.953 | 3.767 | 3.916 | 559,772 | -0.09(-2.26%) |
May 28, 2019 | 3.953 | 4.049 | 3.911 | 4.007 | 654,934 | +0.05(+1.35%) |
May 24, 2019 | 3.660 | 3.991 | 3.655 | 3.953 | 822,670 | +0.33(+9.13%) |
May 23, 2019 | 4.167 | 4.209 | 3.526 | 3.623 | 1,426,475 | -0.71(-16.48%) |
May 22, 2019 | 4.231 | 4.405 | 4.231 | 4.337 | 1,372,354 | +0.07(+1.63%) |
May 21, 2019 | 4.268 | 4.321 | 4.247 | 4.268 | 236,210 | +0.01(+0.25%) |
May 20, 2019 | 4.215 | 4.423 | 4.215 | 4.257 | 551,277 | +0.14(+3.50%) |
May 17, 2019 | 4.087 | 4.151 | 4.087 | 4.113 | 198,685 | -0.01(-0.13%) |
May 16, 2019 | 4.156 | 4.263 | 4.108 | 4.119 | 191,761 | -0.04(-0.90%) |
May 15, 2019 | 4.188 | 4.209 | 4.124 | 4.156 | 122,812 | -0.05(-1.27%) |
May 14, 2019 | 3.964 | 4.241 | 3.948 | 4.209 | 262,381 | +0.27(+6.91%) |
May 13, 2019 | 4.081 | 4.081 | 3.911 | 3.937 | 156,575 | -0.18(-4.28%) |
May 10, 2019 | 4.103 | 4.177 | 4.081 | 4.113 | 106,465 | -0.03(-0.77%) |
May 09, 2019 | 4.145 | 4.193 | 3.975 | 4.145 | 351,287 | -0.04(-0.89%) |
May 08, 2019 | 4.220 | 4.284 | 4.129 | 4.183 | 121,119 | -0.02(-0.51%) |
May 07, 2019 | 4.172 | 4.241 | 4.145 | 4.204 | 423,546 | -0.01(-0.25%) |
May 06, 2019 | 4.247 | 4.252 | 4.177 | 4.215 | 172,232 | -0.05(-1.25%) |
May 03, 2019 | 4.193 | 4.337 | 4.183 | 4.268 | 419,863 | +0.08(+1.91%) |
May 02, 2019 | 4.241 | 4.255 | 4.125 | 4.188 | 230,310 | -0.07(-1.63%) |
May 01, 2019 | 4.289 | 4.332 | 4.209 | 4.257 | 249,247 | -0.02(-0.50%) |
Apr 30, 2019 | 4.343 | 4.401 | 4.252 | 4.279 | 400,364 | -0.09(-2.08%) |
Apr 29, 2019 | 4.337 | 4.415 | 4.257 | 4.369 | 247,472 | +0.03(+0.74%) |
Apr 26, 2019 | 4.417 | 4.433 | 4.284 | 4.337 | 281,533 | -0.11(-2.52%) |
Apr 25, 2019 | 4.481 | 4.524 | 4.428 | 4.449 | 279,205 | -0.03(-0.60%) |
Apr 24, 2019 | 4.583 | 4.599 | 4.455 | 4.476 | 1,087,521 | -0.10(-2.10%) |
Apr 23, 2019 | 4.375 | 4.593 | 4.348 | 4.572 | 953,898 | +0.33(+7.66%) |
Apr 22, 2019 | 4.263 | 4.289 | 4.183 | 4.247 | 154,492 | +0.01(+0.13%) |
Apr 18, 2019 | 4.215 | 4.273 | 4.193 | 4.241 | 278,159 | +0.02(+0.51%) |
Apr 17, 2019 | 4.188 | 4.295 | 4.177 | 4.220 | 204,213 | +0.05(+1.15%) |
Apr 16, 2019 | 4.204 | 4.215 | 4.092 | 4.172 | 310,901 | -0.02(-0.38%) |
Apr 15, 2019 | 4.193 | 4.257 | 4.145 | 4.188 | 253,245 | -0.02(-0.38%) |
Apr 12, 2019 | 4.321 | 4.401 | 4.145 | 4.204 | 334,766 | -0.10(-2.23%) |
Apr 11, 2019 | 4.375 | 4.417 | 4.263 | 4.300 | 437,321 | -0.09(-1.95%) |
Apr 10, 2019 | 4.380 | 4.423 | 4.167 | 4.385 | 579,859 | +0.01(+0.12%) |
Apr 09, 2019 | 4.305 | 4.455 | 4.167 | 4.380 | 601,625 | +0.14(+3.27%) |
Apr 08, 2019 | 4.113 | 4.284 | 4.100 | 4.241 | 641,101 | +0.14(+3.38%) |
Apr 05, 2019 | 3.873 | 4.135 | 3.857 | 4.103 | 670,282 | +0.25(+6.51%) |
Apr 04, 2019 | 3.767 | 3.911 | 3.767 | 3.852 | 477,842 | +0.08(+2.12%) |
Apr 03, 2019 | 3.639 | 3.815 | 3.639 | 3.772 | 415,552 | +0.17(+4.74%) |
Apr 02, 2019 | 3.553 | 3.617 | 3.494 | 3.601 | 275,561 | +0.11(+3.21%) |
Apr 01, 2019 | 3.468 | 3.526 | 3.446 | 3.489 | 203,750 | +0.06(+1.87%) |
Mar 29, 2019 | 3.244 | 3.484 | 3.244 | 3.425 | 491,465 | +0.22(+6.82%) |
Mar 28, 2019 | 3.254 | 3.292 | 3.105 | 3.206 | 341,015 | -0.06(-1.96%) |
Mar 27, 2019 | 3.142 | 3.292 | 3.084 | 3.270 | 338,987 | +0.13(+4.07%) |
Mar 26, 2019 | 3.126 | 3.174 | 3.110 | 3.142 | 93,265 | +0.04(+1.20%) |
Mar 25, 2019 | 3.142 | 3.153 | 3.068 | 3.105 | 100,414 | -0.05(-1.69%) |
Mar 22, 2019 | 3.217 | 3.254 | 3.126 | 3.158 | 199,247 | -0.10(-2.95%) |
Mar 21, 2019 | 3.132 | 3.270 | 3.132 | 3.254 | 158,148 | +0.12(+3.74%) |
Mar 20, 2019 | 3.046 | 3.148 | 3.036 | 3.137 | 442,836 | +0.09(+2.98%) |
Mar 19, 2019 | 3.073 | 3.100 | 3.020 | 3.046 | 175,429 | -0.02(-0.52%) |
Mar 18, 2019 | 3.078 | 3.126 | 3.057 | 3.062 | 90,564 | -0.02(-0.52%) |
Mar 15, 2019 | 2.988 | 3.084 | 2.988 | 3.078 | 421,925 | +0.10(+3.40%) |
Mar 14, 2019 | 2.918 | 3.009 | 2.918 | 2.977 | 165,563 | +0.06(+2.01%) |
Mar 13, 2019 | 2.966 | 2.998 | 2.913 | 2.918 | 177,152 | -0.03(-1.08%) |
Mar 12, 2019 | 2.844 | 2.985 | 2.844 | 2.950 | 355,630 | +0.10(+3.56%) |
Mar 11, 2019 | 2.838 | 2.860 | 2.811 | 2.849 | 393,610 | +0.03(+0.94%) |
Mar 08, 2019 | 2.881 | 2.881 | 2.806 | 2.822 | 276,847 | -0.07(-2.58%) |
Mar 07, 2019 | 2.934 | 2.945 | 2.833 | 2.897 | 294,815 | -0.05(-1.63%) |
Mar 06, 2019 | 2.993 | 3.041 | 2.918 | 2.945 | 246,443 | -0.06(-1.95%) |
Mar 05, 2019 | 2.988 | 3.046 | 2.961 | 3.004 | 245,638 | +0.01(+0.18%) |
Mar 04, 2019 | 3.068 | 3.068 | 2.982 | 2.998 | 238,330 | -0.07(-2.26%) |