Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.093 | 3.093 | 2.704 | 2.895 | 16,213,206 | -0.28(-8.75%) |
May 30, 2019 | 3.426 | 3.434 | 3.101 | 3.172 | 8,963,645 | -0.25(-7.19%) |
May 29, 2019 | 3.648 | 3.672 | 3.283 | 3.418 | 7,621,016 | -0.25(-6.91%) |
May 28, 2019 | 3.672 | 3.787 | 3.640 | 3.672 | 4,236,530 | +0.00(+0.00%) |
May 24, 2019 | 3.624 | 3.680 | 3.577 | 3.672 | 2,026,304 | +0.06(+1.76%) |
May 23, 2019 | 3.672 | 3.720 | 3.537 | 3.608 | 3,338,093 | -0.11(-2.99%) |
May 22, 2019 | 3.767 | 3.814 | 3.665 | 3.720 | 3,286,917 | -0.09(-2.47%) |
May 21, 2019 | 3.774 | 3.845 | 3.759 | 3.814 | 4,126,508 | +0.05(+1.46%) |
May 20, 2019 | 3.845 | 3.869 | 3.759 | 3.759 | 3,698,451 | -0.09(-2.44%) |
May 17, 2019 | 3.845 | 3.939 | 3.829 | 3.853 | 2,726,124 | -0.05(-1.41%) |
May 16, 2019 | 3.924 | 3.963 | 3.857 | 3.908 | 2,887,795 | -0.01(-0.20%) |
May 15, 2019 | 3.916 | 3.947 | 3.861 | 3.916 | 3,832,463 | -0.04(-0.99%) |
May 14, 2019 | 3.900 | 3.986 | 3.869 | 3.955 | 4,104,984 | +0.08(+2.02%) |
May 13, 2019 | 4.033 | 4.049 | 3.782 | 3.876 | 6,829,583 | -0.23(-5.54%) |
May 10, 2019 | 4.206 | 4.253 | 4.049 | 4.104 | 5,443,200 | -0.13(-2.97%) |
May 09, 2019 | 4.237 | 4.277 | 4.049 | 4.230 | 5,816,152 | -0.06(-1.46%) |
May 08, 2019 | 4.363 | 4.426 | 4.292 | 4.292 | 3,134,619 | -0.07(-1.62%) |
May 07, 2019 | 4.473 | 4.508 | 4.308 | 4.363 | 5,664,146 | -0.17(-3.81%) |
May 06, 2019 | 4.379 | 4.630 | 4.332 | 4.536 | 5,575,828 | +0.05(+1.05%) |
May 03, 2019 | 4.128 | 4.532 | 4.128 | 4.489 | 7,964,533 | +0.34(+8.13%) |
May 02, 2019 | 4.245 | 4.457 | 4.104 | 4.151 | 9,276,794 | -0.06(-1.49%) |
May 01, 2019 | 4.904 | 4.904 | 4.143 | 4.214 | 19,525,222 | -1.37(-24.47%) |
Apr 30, 2019 | 5.611 | 5.673 | 5.501 | 5.579 | 3,641,772 | -0.05(-0.84%) |
Apr 29, 2019 | 5.564 | 5.650 | 5.509 | 5.626 | 2,550,067 | +0.02(+0.42%) |
Apr 26, 2019 | 5.501 | 5.611 | 5.438 | 5.603 | 1,793,925 | +0.09(+1.71%) |
Apr 25, 2019 | 5.587 | 5.587 | 5.454 | 5.509 | 1,748,579 | -0.10(-1.82%) |
Apr 24, 2019 | 5.626 | 5.713 | 5.564 | 5.611 | 3,194,584 | -0.02(-0.28%) |
Apr 23, 2019 | 5.414 | 5.642 | 5.399 | 5.626 | 3,567,584 | +0.20(+3.76%) |
Apr 22, 2019 | 5.540 | 5.556 | 5.407 | 5.422 | 3,114,154 | -0.13(-2.40%) |
Apr 18, 2019 | 5.477 | 5.556 | 5.446 | 5.556 | 3,028,276 | +0.05(+1.00%) |
Apr 17, 2019 | 5.540 | 5.564 | 5.462 | 5.501 | 1,700,599 | -0.02(-0.28%) |
Apr 16, 2019 | 5.360 | 5.516 | 5.320 | 5.516 | 3,999,159 | +0.18(+3.38%) |
Apr 15, 2019 | 5.367 | 5.462 | 5.312 | 5.336 | 2,445,994 | -0.03(-0.58%) |
Apr 12, 2019 | 5.462 | 5.516 | 5.348 | 5.367 | 4,805,252 | -0.05(-0.87%) |
Apr 11, 2019 | 5.438 | 5.516 | 5.407 | 5.414 | 1,915,552 | -0.02(-0.29%) |
Apr 10, 2019 | 5.281 | 5.454 | 5.269 | 5.430 | 3,783,381 | +0.16(+2.98%) |
Apr 09, 2019 | 5.281 | 5.383 | 5.242 | 5.273 | 3,336,170 | -0.05(-1.03%) |
Apr 08, 2019 | 5.360 | 5.407 | 5.281 | 5.328 | 3,326,463 | -0.05(-1.02%) |
Apr 05, 2019 | 5.320 | 5.407 | 5.305 | 5.383 | 3,214,461 | +0.05(+1.03%) |
Apr 04, 2019 | 5.218 | 5.391 | 5.218 | 5.328 | 3,028,499 | +0.10(+1.95%) |
Apr 03, 2019 | 5.414 | 5.493 | 5.218 | 5.226 | 5,148,268 | -0.13(-2.35%) |
Apr 02, 2019 | 5.524 | 5.567 | 5.348 | 5.352 | 51,944,748 | -0.18(-3.26%) |
Apr 01, 2019 | 5.422 | 5.571 | 5.418 | 5.532 | 3,618,275 | +0.14(+2.62%) |
Mar 29, 2019 | 5.422 | 5.477 | 5.305 | 5.391 | 4,317,042 | +0.01(+0.15%) |
Mar 28, 2019 | 5.281 | 5.434 | 5.250 | 5.383 | 3,733,060 | +0.11(+2.08%) |
Mar 27, 2019 | 5.140 | 5.352 | 5.124 | 5.273 | 6,235,480 | +0.26(+5.16%) |
Mar 26, 2019 | 4.975 | 5.069 | 4.928 | 5.014 | 3,386,708 | +0.07(+1.43%) |
Mar 25, 2019 | 4.967 | 5.038 | 4.842 | 4.944 | 2,404,374 | -0.03(-0.63%) |
Mar 22, 2019 | 5.289 | 5.289 | 4.951 | 4.975 | 4,238,541 | -0.33(-6.21%) |
Mar 21, 2019 | 5.187 | 5.320 | 5.187 | 5.305 | 2,272,762 | +0.11(+2.11%) |
Mar 20, 2019 | 5.312 | 5.320 | 5.108 | 5.195 | 2,593,270 | -0.12(-2.22%) |
Mar 19, 2019 | 5.438 | 5.469 | 5.297 | 5.312 | 2,491,775 | -0.09(-1.60%) |
Mar 18, 2019 | 5.375 | 5.426 | 5.297 | 5.399 | 2,187,626 | +0.02(+0.44%) |
Mar 15, 2019 | 5.367 | 5.430 | 5.297 | 5.375 | 11,984,521 | +0.01(+0.15%) |
Mar 14, 2019 | 5.469 | 5.481 | 5.312 | 5.367 | 2,969,312 | -0.11(-2.01%) |
Mar 13, 2019 | 5.414 | 5.516 | 5.371 | 5.477 | 2,941,931 | +0.08(+1.45%) |
Mar 12, 2019 | 5.265 | 5.454 | 5.258 | 5.399 | 3,533,991 | +0.15(+2.84%) |
Mar 11, 2019 | 5.179 | 5.285 | 5.163 | 5.250 | 4,863,185 | +0.10(+1.98%) |
Mar 08, 2019 | 5.148 | 5.179 | 5.038 | 5.148 | 3,875,347 | -0.02(-0.46%) |
Mar 07, 2019 | 5.430 | 5.446 | 5.140 | 5.171 | 4,439,347 | -0.22(-4.08%) |
Mar 06, 2019 | 5.485 | 5.516 | 5.383 | 5.391 | 3,875,555 | -0.08(-1.43%) |
Mar 05, 2019 | 5.587 | 5.626 | 5.438 | 5.469 | 2,688,275 | -0.10(-1.83%) |
Mar 04, 2019 | 5.579 | 5.650 | 5.532 | 5.571 | 2,870,154 | -0.02(-0.28%) |