Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | +0.06(+1.85%) |
May 30, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 4,402 | +0.02(+0.46%) |
May 29, 2019 | 3.200 | 3.235 | 3.200 | 3.235 | 1,053 | +0.07(+2.11%) |
May 28, 2019 | 3.310 | 3.400 | 3.168 | 3.168 | 16,138 | -0.28(-8.17%) |
May 24, 2019 | 3.660 | 3.660 | 3.450 | 3.450 | 16,900 | -0.11(-3.09%) |
May 23, 2019 | 3.610 | 3.620 | 3.510 | 3.560 | 1,800 | +0.04(+1.14%) |
May 22, 2019 | 3.770 | 3.775 | 3.500 | 3.520 | 72,410 | -0.33(-8.57%) |
May 21, 2019 | 3.880 | 3.940 | 3.760 | 3.850 | 1,799 | +0.11(+2.94%) |
May 20, 2019 | 3.700 | 3.750 | 3.650 | 3.740 | 25,894 | -0.01(-0.27%) |
May 17, 2019 | 3.880 | 3.880 | 3.703 | 3.750 | 17,100 | -0.12(-3.10%) |
May 16, 2019 | 3.900 | 3.942 | 3.870 | 3.870 | 1,102 | -0.13(-3.25%) |
May 14, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 4.010 | 4.020 | 4.000 | 4.000 | 4,316 | -0.10(-2.44%) |
May 09, 2019 | 4.100 | 4.100 | 4.100 | 0 | -0.09(-2.17%) | |
May 08, 2019 | 4.239 | 4.239 | 4.190 | 4.191 | 3,689 | -0.21(-4.75%) |
May 07, 2019 | 4.250 | 4.422 | 4.250 | 4.400 | 28,490 | +0.15(+3.53%) |
May 06, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 327 | +0.13(+3.14%) |
May 03, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.00(+0.00%) |
May 02, 2019 | 4.140 | 4.140 | 4.120 | 4.120 | 513 | -0.02(-0.47%) |
May 01, 2019 | 4.070 | 4.140 | 4.070 | 4.140 | 495 | +0.14(+3.50%) |
Apr 29, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
Apr 26, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.02(-0.51%) |
Apr 25, 2019 | 3.800 | 3.920 | 3.800 | 3.920 | 889 | -0.08(-2.00%) |
Apr 24, 2019 | 4.020 | 4.060 | 4.000 | 4.000 | 1,735 | -0.25(-5.88%) |
Apr 23, 2019 | 4.291 | 4.309 | 4.250 | 4.250 | 1,410 | +0.23(+5.72%) |
Apr 22, 2019 | 4.020 | 4.020 | 4.020 | 4.020 | 626 | -0.15(-3.60%) |
Apr 18, 2019 | 4.072 | 4.226 | 4.072 | 4.170 | 4,900 | +0.00(+0.00%) |
Apr 17, 2019 | 4.370 | 4.450 | 4.170 | 4.170 | 1,698 | -0.38(-8.35%) |
Apr 16, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | +0.00(+0.00%) |
Apr 15, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 1,141 | -0.04(-0.87%) |
Apr 12, 2019 | 4.590 | 4.590 | 4.590 | 4.590 | 200 | +0.05(+1.10%) |
Apr 11, 2019 | 4.870 | 4.870 | 4.370 | 4.540 | 3,258 | -0.36(-7.30%) |
Apr 10, 2019 | 4.920 | 4.970 | 4.898 | 4.898 | 2,635 | +0.03(+0.57%) |
Apr 09, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 3 | +0.00(+0.00%) |
Apr 08, 2019 | 4.800 | 4.870 | 4.800 | 4.870 | 19 | +0.00(+0.00%) |
Apr 04, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 4.870 | 4.870 | 4.870 | 4.870 | 704 | -0.10(-2.01%) |
Apr 01, 2019 | 4.970 | 4.970 | 4.970 | 0 | -0.18(-3.41%) | |
Mar 29, 2019 | 5.145 | 5.145 | 5.145 | 5.145 | 300 | -0.08(-1.54%) |
Mar 28, 2019 | 5.226 | 5.226 | 5.226 | 5.226 | 54 | +0.00(+0.00%) |
Mar 27, 2019 | 5.226 | 5.226 | 57 | +0.00(+0.00%) | ||
Mar 26, 2019 | 5.226 | 5.226 | 52 | +0.00(+0.00%) | ||
Mar 25, 2019 | 5.226 | 5.226 | 5.226 | 5.226 | 200 | +0.19(+3.69%) |
Mar 22, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.00(+0.00%) |
Mar 21, 2019 | 5.060 | 5.060 | 4.653 | 5.040 | 910 | +0.18(+3.70%) |
Mar 20, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 56 | +0.00(+0.00%) |
Mar 19, 2019 | 4.840 | 4.944 | 4.680 | 4.860 | 1,782 | -0.11(-2.20%) |
Mar 18, 2019 | 5.000 | 5.000 | 4.969 | 4.969 | 2,524 | -0.01(-0.22%) |
Mar 15, 2019 | 5.000 | 5.000 | 4.980 | 4.980 | 400 | -0.17(-3.30%) |
Mar 14, 2019 | 5.150 | 5.150 | 5.150 | 5.150 | 137 | -0.09(-1.72%) |
Mar 13, 2019 | 4.975 | 5.240 | 4.950 | 5.240 | 9,445 | +0.14(+2.75%) |
Mar 12, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 134 | -0.06(-1.16%) |
Mar 11, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 181 | -0.20(-3.73%) |
Mar 08, 2019 | 5.423 | 5.423 | 5.360 | 5.360 | 1,800 | -0.14(-2.55%) |
Mar 07, 2019 | 5.630 | 5.630 | 5.494 | 5.500 | 2,189 | -0.13(-2.31%) |
Mar 06, 2019 | 5.630 | 5.630 | 5.630 | 5.630 | 46 | +0.00(+0.00%) |
Mar 05, 2019 | 5.630 | 5.630 | 5.630 | 5.630 | 1 | +0.00(+0.00%) |
Mar 04, 2019 | 5.600 | 5.630 | 5.600 | 5.630 | 342 | +0.22(+4.07%) |