Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.955 | 3.052 | 2.850 | 2.920 | 27,900 | -0.07(-2.34%) |
May 30, 2019 | 2.980 | 3.100 | 2.979 | 2.990 | 21,909 | -0.01(-0.33%) |
May 29, 2019 | 3.000 | 3.070 | 2.930 | 3.000 | 14,760 | +0.00(+0.00%) |
May 28, 2019 | 2.960 | 3.090 | 2.960 | 3.000 | 7,392 | +0.01(+0.33%) |
May 24, 2019 | 2.950 | 3.060 | 2.950 | 2.990 | 12,800 | +0.08(+2.75%) |
May 23, 2019 | 3.180 | 3.190 | 2.900 | 2.910 | 38,778 | -0.27(-8.49%) |
May 22, 2019 | 3.170 | 3.210 | 3.100 | 3.180 | 30,481 | -0.03(-0.93%) |
May 21, 2019 | 3.130 | 3.260 | 3.130 | 3.210 | 14,101 | -0.05(-1.53%) |
May 20, 2019 | 3.120 | 3.270 | 3.050 | 3.260 | 27,581 | +0.06(+1.87%) |
May 17, 2019 | 3.020 | 3.310 | 2.930 | 3.200 | 38,300 | +0.18(+5.96%) |
May 16, 2019 | 3.070 | 3.080 | 3.020 | 3.020 | 29,231 | -0.06(-1.95%) |
May 15, 2019 | 3.200 | 3.200 | 3.050 | 3.080 | 13,194 | +0.02(+0.65%) |
May 14, 2019 | 3.255 | 3.255 | 3.010 | 3.060 | 24,766 | +0.06(+2.00%) |
May 13, 2019 | 3.310 | 3.400 | 3.000 | 3.000 | 21,413 | -0.14(-4.46%) |
May 10, 2019 | 3.580 | 3.742 | 3.050 | 3.140 | 30,100 | -0.24(-7.10%) |
May 09, 2019 | 3.360 | 3.590 | 3.360 | 3.380 | 7,122 | +0.02(+0.60%) |
May 08, 2019 | 3.488 | 3.499 | 3.340 | 3.360 | 24,522 | -0.14(-4.00%) |
May 07, 2019 | 3.640 | 3.640 | 3.500 | 3.500 | 7,755 | -0.02(-0.57%) |
May 06, 2019 | 3.620 | 3.620 | 3.410 | 3.520 | 12,608 | -0.13(-3.56%) |
May 03, 2019 | 3.510 | 3.650 | 3.500 | 3.650 | 8,500 | +0.15(+4.29%) |
May 02, 2019 | 3.367 | 3.550 | 3.360 | 3.500 | 10,818 | +0.12(+3.55%) |
May 01, 2019 | 3.420 | 3.500 | 3.350 | 3.380 | 18,485 | -0.06(-1.74%) |
Apr 30, 2019 | 3.760 | 3.760 | 3.400 | 3.440 | 25,777 | -0.27(-7.28%) |
Apr 29, 2019 | 3.770 | 3.770 | 3.600 | 3.710 | 16,384 | +0.12(+3.34%) |
Apr 26, 2019 | 3.380 | 3.630 | 3.380 | 3.590 | 7,500 | -0.16(-4.27%) |
Apr 25, 2019 | 3.740 | 3.800 | 3.700 | 3.750 | 9,006 | +0.02(+0.54%) |
Apr 24, 2019 | 3.760 | 3.840 | 3.730 | 3.730 | 14,439 | -0.10(-2.61%) |
Apr 23, 2019 | 3.930 | 3.980 | 3.790 | 3.830 | 16,286 | -0.05(-1.29%) |
Apr 22, 2019 | 4.030 | 4.030 | 3.880 | 3.880 | 20,359 | +0.03(+0.78%) |
Apr 18, 2019 | 3.910 | 4.010 | 3.850 | 3.850 | 22,500 | -0.10(-2.53%) |
Apr 17, 2019 | 4.010 | 4.070 | 3.950 | 3.950 | 11,755 | -0.12(-2.95%) |
Apr 16, 2019 | 4.140 | 4.150 | 3.990 | 4.070 | 7,772 | -0.03(-0.73%) |
Apr 15, 2019 | 4.450 | 4.460 | 4.100 | 4.100 | 15,101 | -0.24(-5.53%) |
Apr 12, 2019 | 4.350 | 4.480 | 4.260 | 4.340 | 23,900 | +0.02(+0.46%) |
Apr 11, 2019 | 4.310 | 4.430 | 4.260 | 4.320 | 6,266 | -0.02(-0.46%) |
Apr 10, 2019 | 4.550 | 4.610 | 4.300 | 4.340 | 10,849 | -0.19(-4.19%) |
Apr 09, 2019 | 4.710 | 4.816 | 4.530 | 4.530 | 27,551 | -0.19(-4.03%) |
Apr 08, 2019 | 4.216 | 4.720 | 4.189 | 4.720 | 12,018 | +0.44(+10.28%) |
Apr 05, 2019 | 4.200 | 4.340 | 4.090 | 4.280 | 10,000 | +0.20(+4.90%) |
Apr 04, 2019 | 3.990 | 4.100 | 3.970 | 4.080 | 4,208 | -0.01(-0.24%) |
Apr 03, 2019 | 3.905 | 4.100 | 3.865 | 4.090 | 6,958 | +0.27(+7.07%) |
Apr 02, 2019 | 3.820 | 3.900 | 3.805 | 3.820 | 29,770 | -0.06(-1.55%) |
Apr 01, 2019 | 3.950 | 3.950 | 3.870 | 3.880 | 15,151 | -0.04(-1.02%) |
Mar 29, 2019 | 4.060 | 4.060 | 3.900 | 3.920 | 6,900 | -0.03(-0.76%) |
Mar 28, 2019 | 4.030 | 4.080 | 3.910 | 3.950 | 13,084 | -0.11(-2.71%) |
Mar 27, 2019 | 3.920 | 4.060 | 3.820 | 4.060 | 13,898 | +0.22(+5.73%) |
Mar 26, 2019 | 3.680 | 3.840 | 3.670 | 3.840 | 17,330 | +0.08(+2.13%) |
Mar 25, 2019 | 3.640 | 3.760 | 3.630 | 3.760 | 9,627 | +0.15(+4.16%) |
Mar 22, 2019 | 3.510 | 3.740 | 3.370 | 3.610 | 31,400 | +0.11(+3.14%) |
Mar 21, 2019 | 3.550 | 3.650 | 3.500 | 3.500 | 13,543 | -0.05(-1.41%) |
Mar 20, 2019 | 3.780 | 3.790 | 3.500 | 3.550 | 14,776 | -0.15(-4.05%) |
Mar 19, 2019 | 3.890 | 3.920 | 3.700 | 3.700 | 12,231 | -0.17(-4.39%) |
Mar 18, 2019 | 3.940 | 3.960 | 3.870 | 3.870 | 103,762 | -0.10(-2.52%) |
Mar 15, 2019 | 4.030 | 4.145 | 3.850 | 3.970 | 44,600 | -0.15(-3.64%) |
Mar 14, 2019 | 4.100 | 4.250 | 4.040 | 4.120 | 9,505 | +0.01(+0.24%) |
Mar 13, 2019 | 4.310 | 4.310 | 4.065 | 4.110 | 19,728 | -0.07(-1.67%) |
Mar 12, 2019 | 4.010 | 4.200 | 3.930 | 4.180 | 8,221 | +0.17(+4.24%) |
Mar 11, 2019 | 3.950 | 4.060 | 3.850 | 4.010 | 8,289 | +0.11(+2.82%) |
Mar 08, 2019 | 3.900 | 4.020 | 3.860 | 3.900 | 9,400 | +0.00(+0.00%) |
Mar 07, 2019 | 3.920 | 4.230 | 3.900 | 3.900 | 7,981 | +0.00(+0.00%) |
Mar 06, 2019 | 4.210 | 4.250 | 3.880 | 3.900 | 9,363 | -0.11(-2.74%) |
Mar 05, 2019 | 4.060 | 4.160 | 3.899 | 4.010 | 10,452 | -0.08(-1.96%) |
Mar 04, 2019 | 4.250 | 4.250 | 4.040 | 4.090 | 6,324 | -0.12(-2.85%) |