Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.881 | 2.901 | 2.662 | 2.682 | 1,141,435 | -0.23(-7.88%) |
May 30, 2019 | 3.100 | 3.120 | 2.891 | 2.911 | 1,204,975 | -0.20(-6.41%) |
May 29, 2019 | 3.290 | 3.330 | 3.011 | 3.110 | 2,104,717 | -0.19(-5.74%) |
May 28, 2019 | 3.459 | 3.459 | 3.300 | 3.300 | 2,546,116 | -0.17(-4.88%) |
May 24, 2019 | 3.449 | 3.569 | 3.389 | 3.469 | 961,076 | +0.03(+0.87%) |
May 23, 2019 | 3.499 | 3.519 | 3.399 | 3.439 | 840,467 | -0.11(-3.09%) |
May 22, 2019 | 3.659 | 3.659 | 3.409 | 3.549 | 1,085,565 | -0.12(-3.26%) |
May 21, 2019 | 3.559 | 3.818 | 3.539 | 3.669 | 1,886,705 | +0.11(+3.08%) |
May 20, 2019 | 3.539 | 3.589 | 3.250 | 3.559 | 1,876,613 | -0.02(-0.56%) |
May 17, 2019 | 3.639 | 3.763 | 3.579 | 3.579 | 886,345 | -0.09(-2.45%) |
May 16, 2019 | 3.758 | 3.843 | 3.619 | 3.669 | 1,598,242 | -0.09(-2.39%) |
May 15, 2019 | 3.748 | 3.818 | 3.728 | 3.758 | 609,517 | +0.00(+0.00%) |
May 14, 2019 | 3.818 | 3.828 | 3.689 | 3.758 | 1,024,183 | -0.06(-1.57%) |
May 13, 2019 | 3.928 | 3.978 | 3.718 | 3.818 | 1,337,420 | -0.21(-5.20%) |
May 10, 2019 | 3.928 | 4.057 | 3.878 | 4.027 | 1,120,771 | +0.08(+2.02%) |
May 09, 2019 | 4.037 | 4.057 | 3.868 | 3.948 | 1,867,844 | -0.08(-1.98%) |
May 08, 2019 | 3.549 | 4.107 | 3.549 | 4.027 | 2,725,523 | +0.45(+12.53%) |
May 07, 2019 | 3.758 | 3.828 | 3.519 | 3.579 | 1,928,925 | -0.17(-4.52%) |
May 06, 2019 | 3.579 | 3.808 | 3.569 | 3.748 | 1,293,271 | +0.13(+3.58%) |
May 03, 2019 | 3.569 | 3.708 | 3.562 | 3.619 | 1,271,738 | +0.07(+1.97%) |
May 02, 2019 | 3.330 | 3.584 | 3.330 | 3.549 | 1,146,796 | +0.23(+6.91%) |
May 01, 2019 | 3.459 | 3.459 | 3.300 | 3.320 | 1,299,452 | -0.08(-2.35%) |
Apr 30, 2019 | 3.529 | 3.579 | 3.360 | 3.399 | 1,466,840 | -0.11(-3.13%) |
Apr 29, 2019 | 3.509 | 3.609 | 3.429 | 3.509 | 1,806,757 | +0.02(+0.57%) |
Apr 26, 2019 | 3.409 | 3.539 | 3.404 | 3.489 | 937,503 | +0.07(+2.04%) |
Apr 25, 2019 | 3.360 | 3.469 | 3.250 | 3.419 | 1,011,352 | +0.03(+0.88%) |
Apr 24, 2019 | 3.370 | 3.389 | 3.275 | 3.389 | 1,160,910 | +0.02(+0.59%) |
Apr 23, 2019 | 3.370 | 3.489 | 3.320 | 3.370 | 1,265,066 | -0.02(-0.59%) |
Apr 22, 2019 | 3.380 | 3.449 | 3.345 | 3.389 | 1,265,262 | +0.02(+0.59%) |
Apr 18, 2019 | 3.599 | 3.609 | 3.340 | 3.370 | 2,010,727 | -0.24(-6.63%) |
Apr 17, 2019 | 3.788 | 3.798 | 3.559 | 3.609 | 1,405,984 | -0.17(-4.49%) |
Apr 16, 2019 | 3.738 | 3.838 | 3.659 | 3.778 | 1,203,559 | +0.04(+1.07%) |
Apr 15, 2019 | 3.768 | 3.818 | 3.629 | 3.738 | 1,305,987 | -0.02(-0.53%) |
Apr 12, 2019 | 3.808 | 3.943 | 3.738 | 3.758 | 1,029,388 | -0.03(-0.79%) |
Apr 11, 2019 | 3.858 | 3.858 | 3.679 | 3.788 | 1,612,353 | -0.06(-1.55%) |
Apr 10, 2019 | 3.998 | 4.067 | 3.818 | 3.848 | 2,578,634 | -0.16(-3.98%) |
Apr 09, 2019 | 3.968 | 4.072 | 3.933 | 4.008 | 1,950,425 | +0.02(+0.50%) |
Apr 08, 2019 | 3.978 | 4.037 | 3.895 | 3.988 | 1,676,493 | +0.01(+0.25%) |
Apr 05, 2019 | 4.087 | 4.177 | 3.968 | 3.978 | 1,342,758 | -0.08(-1.97%) |
Apr 04, 2019 | 4.008 | 4.157 | 3.888 | 4.057 | 2,124,562 | +0.06(+1.50%) |
Apr 03, 2019 | 4.107 | 4.227 | 3.948 | 3.998 | 2,059,449 | -0.08(-1.96%) |
Apr 02, 2019 | 4.127 | 4.277 | 3.938 | 4.077 | 1,649,004 | -0.07(-1.68%) |
Apr 01, 2019 | 4.107 | 4.287 | 4.057 | 4.147 | 1,570,529 | +0.06(+1.46%) |
Mar 29, 2019 | 4.067 | 4.307 | 3.998 | 4.087 | 1,928,372 | +0.03(+0.74%) |
Mar 28, 2019 | 4.147 | 4.187 | 4.018 | 4.057 | 943,799 | -0.09(-2.16%) |
Mar 27, 2019 | 4.177 | 4.277 | 4.117 | 4.147 | 944,106 | -0.03(-0.72%) |
Mar 26, 2019 | 4.247 | 4.337 | 4.157 | 4.177 | 1,094,594 | -0.07(-1.64%) |
Mar 25, 2019 | 4.366 | 4.394 | 4.137 | 4.247 | 3,147,573 | -0.10(-2.29%) |
Mar 22, 2019 | 4.536 | 4.609 | 4.346 | 4.346 | 1,517,299 | -0.21(-4.60%) |
Mar 21, 2019 | 4.546 | 4.690 | 4.536 | 4.556 | 1,084,881 | +0.00(+0.00%) |
Mar 20, 2019 | 4.476 | 4.576 | 4.366 | 4.556 | 1,853,186 | +0.03(+0.66%) |
Mar 19, 2019 | 4.526 | 4.586 | 4.426 | 4.526 | 1,566,886 | +0.00(+0.00%) |
Mar 18, 2019 | 4.825 | 4.825 | 4.396 | 4.526 | 2,009,377 | -0.30(-6.20%) |
Mar 15, 2019 | 4.735 | 5.004 | 4.715 | 4.825 | 5,124,571 | +0.10(+2.11%) |
Mar 14, 2019 | 4.785 | 4.925 | 4.695 | 4.725 | 1,404,633 | -0.08(-1.61%) |
Mar 13, 2019 | 4.693 | 4.902 | 4.643 | 4.803 | 1,529,688 | +0.10(+2.12%) |
Mar 12, 2019 | 4.743 | 4.892 | 4.603 | 4.703 | 1,668,993 | -0.04(-0.84%) |
Mar 11, 2019 | 4.484 | 4.793 | 4.374 | 4.743 | 2,195,967 | +0.32(+7.21%) |
Mar 08, 2019 | 4.613 | 4.653 | 4.424 | 4.424 | 2,148,565 | -0.23(-4.93%) |
Mar 07, 2019 | 4.703 | 4.813 | 4.623 | 4.653 | 2,019,430 | -0.04(-0.85%) |
Mar 06, 2019 | 5.211 | 5.301 | 4.683 | 4.693 | 3,273,441 | -0.54(-10.29%) |
Mar 05, 2019 | 5.679 | 5.679 | 5.111 | 5.231 | 2,768,337 | -0.44(-7.73%) |
Mar 04, 2019 | 6.038 | 6.058 | 5.550 | 5.669 | 1,961,580 | -0.37(-6.11%) |