Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.990 | 4.100 | 3.910 | 4.080 | 43,600 | +0.06(+1.49%) |
May 30, 2019 | 4.045 | 4.045 | 3.950 | 4.020 | 34,662 | +0.00(+0.00%) |
May 29, 2019 | 4.000 | 4.070 | 4.000 | 4.020 | 31,380 | +0.02(+0.50%) |
May 28, 2019 | 4.000 | 4.090 | 4.000 | 4.000 | 20,349 | -0.03(-0.74%) |
May 24, 2019 | 4.040 | 4.090 | 3.950 | 4.030 | 33,400 | +0.01(+0.25%) |
May 23, 2019 | 4.100 | 4.110 | 3.960 | 4.020 | 29,131 | -0.14(-3.37%) |
May 22, 2019 | 4.300 | 4.300 | 4.160 | 4.160 | 20,446 | -0.11(-2.58%) |
May 21, 2019 | 3.980 | 4.270 | 3.980 | 4.270 | 42,124 | +0.28(+7.02%) |
May 20, 2019 | 3.990 | 4.000 | 3.950 | 3.990 | 29,398 | +0.02(+0.50%) |
May 17, 2019 | 4.010 | 4.100 | 3.970 | 3.970 | 39,800 | -0.03(-0.75%) |
May 16, 2019 | 4.020 | 4.120 | 4.000 | 4.000 | 20,054 | -0.10(-2.44%) |
May 15, 2019 | 3.990 | 4.160 | 3.975 | 4.100 | 37,054 | +0.12(+3.02%) |
May 14, 2019 | 4.120 | 4.120 | 3.910 | 3.980 | 49,915 | +0.02(+0.51%) |
May 13, 2019 | 4.010 | 4.070 | 3.930 | 3.960 | 29,912 | -0.09(-2.22%) |
May 10, 2019 | 4.129 | 4.129 | 4.030 | 4.050 | 28,500 | -0.09(-2.17%) |
May 09, 2019 | 4.240 | 4.250 | 4.050 | 4.140 | 26,612 | -0.11(-2.59%) |
May 08, 2019 | 4.100 | 4.420 | 4.070 | 4.250 | 28,576 | +0.17(+4.17%) |
May 07, 2019 | 4.050 | 4.120 | 4.050 | 4.080 | 17,555 | +0.03(+0.74%) |
May 06, 2019 | 4.090 | 4.110 | 3.970 | 4.050 | 33,340 | -0.04(-0.98%) |
May 03, 2019 | 4.030 | 4.100 | 3.990 | 4.090 | 19,400 | +0.14(+3.54%) |
May 02, 2019 | 3.990 | 4.050 | 3.950 | 3.950 | 18,062 | -0.06(-1.50%) |
May 01, 2019 | 3.970 | 4.065 | 3.956 | 4.010 | 28,231 | +0.09(+2.30%) |
Apr 30, 2019 | 4.050 | 4.050 | 3.860 | 3.920 | 69,345 | -0.13(-3.21%) |
Apr 29, 2019 | 4.010 | 4.130 | 3.960 | 4.050 | 53,519 | +0.06(+1.50%) |
Apr 26, 2019 | 4.000 | 4.060 | 3.970 | 3.990 | 48,600 | +0.04(+1.01%) |
Apr 25, 2019 | 4.020 | 4.050 | 3.900 | 3.950 | 95,050 | -0.09(-2.23%) |
Apr 24, 2019 | 4.050 | 4.130 | 4.020 | 4.040 | 45,633 | -0.05(-1.22%) |
Apr 23, 2019 | 4.150 | 4.150 | 4.050 | 4.090 | 38,134 | +0.00(+0.00%) |
Apr 22, 2019 | 4.210 | 4.240 | 4.080 | 4.090 | 40,276 | -0.14(-3.31%) |
Apr 18, 2019 | 4.160 | 4.250 | 4.120 | 4.230 | 49,200 | +0.05(+1.20%) |
Apr 17, 2019 | 4.300 | 4.300 | 4.150 | 4.180 | 19,070 | -0.03(-0.71%) |
Apr 16, 2019 | 4.240 | 4.340 | 4.190 | 4.210 | 27,803 | -0.01(-0.24%) |
Apr 15, 2019 | 4.400 | 4.400 | 4.190 | 4.220 | 30,093 | -0.14(-3.21%) |
Apr 12, 2019 | 4.330 | 4.400 | 4.180 | 4.360 | 51,900 | +0.07(+1.63%) |
Apr 11, 2019 | 4.440 | 4.440 | 4.240 | 4.290 | 29,055 | -0.18(-4.03%) |
Apr 10, 2019 | 4.210 | 4.500 | 4.100 | 4.470 | 46,755 | +0.21(+4.93%) |
Apr 09, 2019 | 4.200 | 4.339 | 4.160 | 4.260 | 14,921 | +0.01(+0.24%) |
Apr 08, 2019 | 4.220 | 4.260 | 4.150 | 4.250 | 33,982 | +0.00(+0.00%) |
Apr 05, 2019 | 4.130 | 4.310 | 4.130 | 4.250 | 42,500 | +0.11(+2.66%) |
Apr 04, 2019 | 4.160 | 4.160 | 4.100 | 4.140 | 12,972 | -0.01(-0.24%) |
Apr 03, 2019 | 4.150 | 4.180 | 4.080 | 4.150 | 34,802 | +0.03(+0.73%) |
Apr 02, 2019 | 4.070 | 4.150 | 4.020 | 4.120 | 27,765 | +0.05(+1.23%) |
Apr 01, 2019 | 4.000 | 4.100 | 4.000 | 4.070 | 23,217 | +0.07(+1.75%) |
Mar 29, 2019 | 4.150 | 4.210 | 4.000 | 4.000 | 70,300 | -0.13(-3.15%) |
Mar 28, 2019 | 4.110 | 4.180 | 4.010 | 4.130 | 30,078 | -0.04(-0.96%) |
Mar 27, 2019 | 4.120 | 4.210 | 4.000 | 4.170 | 89,668 | +0.05(+1.21%) |
Mar 26, 2019 | 4.230 | 4.230 | 4.010 | 4.120 | 52,122 | -0.12(-2.83%) |
Mar 25, 2019 | 4.010 | 4.240 | 3.990 | 4.240 | 47,761 | +0.24(+6.00%) |
Mar 22, 2019 | 4.000 | 4.100 | 3.970 | 4.000 | 55,500 | +0.00(+0.00%) |
Mar 21, 2019 | 4.000 | 4.070 | 4.000 | 4.000 | 46,843 | -0.04(-0.99%) |
Mar 20, 2019 | 4.000 | 4.070 | 4.000 | 4.040 | 32,914 | +0.02(+0.50%) |
Mar 19, 2019 | 4.000 | 4.100 | 4.000 | 4.020 | 33,623 | +0.01(+0.25%) |
Mar 18, 2019 | 4.390 | 4.390 | 3.980 | 4.010 | 125,418 | -0.66(-14.13%) |
Mar 15, 2019 | 3.630 | 4.670 | 3.630 | 4.670 | 254,500 | +0.98(+26.56%) |
Mar 14, 2019 | 3.850 | 3.850 | 3.630 | 3.690 | 42,345 | -0.08(-2.12%) |
Mar 13, 2019 | 3.810 | 3.829 | 3.750 | 3.770 | 24,469 | -0.10(-2.58%) |
Mar 12, 2019 | 3.680 | 3.890 | 3.610 | 3.870 | 50,046 | +0.19(+5.16%) |
Mar 11, 2019 | 3.750 | 3.760 | 3.610 | 3.680 | 51,968 | +0.00(+0.00%) |
Mar 08, 2019 | 3.740 | 3.779 | 3.530 | 3.680 | 57,200 | -0.07(-1.87%) |
Mar 07, 2019 | 3.900 | 3.900 | 3.720 | 3.750 | 40,471 | -0.10(-2.60%) |
Mar 06, 2019 | 4.000 | 4.030 | 3.850 | 3.850 | 82,521 | -0.20(-4.94%) |
Mar 05, 2019 | 4.070 | 4.101 | 4.040 | 4.050 | 19,677 | -0.05(-1.22%) |
Mar 04, 2019 | 4.050 | 4.160 | 4.010 | 4.100 | 32,310 | +0.04(+0.99%) |