Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.529 | 3.620 | 3.529 | 3.620 | 25,749 | +0.04(+1.20%) |
May 30, 2019 | 3.647 | 3.656 | 3.556 | 3.577 | 17,853 | -0.06(-1.67%) |
May 29, 2019 | 3.748 | 3.748 | 3.638 | 3.638 | 3,482 | -0.08(-2.19%) |
May 28, 2019 | 3.719 | 3.719 | 3.719 | 3.719 | 11,158 | -0.02(-0.50%) |
May 24, 2019 | 3.909 | 3.909 | 3.719 | 3.738 | 13,261 | -0.02(-0.47%) |
May 23, 2019 | 3.755 | 3.755 | 3.755 | 3.755 | 7,293 | -0.00(-0.02%) |
May 22, 2019 | 3.764 | 3.764 | 3.710 | 3.756 | 2,488 | +0.02(+0.49%) |
May 21, 2019 | 3.738 | 3.738 | 3.738 | 3.738 | 364 | -0.08(-2.12%) |
May 20, 2019 | 3.891 | 3.891 | 3.800 | 3.819 | 14,920 | -0.04(-1.06%) |
May 17, 2019 | 3.819 | 3.859 | 3.819 | 3.859 | 6,851 | +0.09(+2.26%) |
May 16, 2019 | 3.753 | 3.774 | 3.753 | 3.774 | 1,010 | -0.09(-2.35%) |
May 15, 2019 | 3.846 | 3.865 | 3.828 | 3.865 | 4,682 | +0.04(+0.99%) |
May 14, 2019 | 3.846 | 3.936 | 3.689 | 3.827 | 3,810 | +0.01(+0.14%) |
May 13, 2019 | 3.778 | 3.915 | 3.778 | 3.822 | 1,249 | +0.20(+5.59%) |
May 10, 2019 | 3.574 | 3.620 | 3.574 | 3.620 | 14,919 | +0.05(+1.27%) |
May 09, 2019 | 3.571 | 3.574 | 3.571 | 3.574 | 3,040 | -0.05(-1.25%) |
May 08, 2019 | 3.620 | 3.620 | 3.529 | 3.620 | 3,947 | +0.00(+0.00%) |
May 07, 2019 | 3.610 | 3.620 | 3.610 | 3.620 | 3,365 | +0.00(+0.00%) |
May 06, 2019 | 3.546 | 3.620 | 3.546 | 3.620 | 3,379 | +0.00(+0.00%) |
May 03, 2019 | 3.828 | 3.828 | 3.529 | 3.620 | 15,692 | -0.09(-2.44%) |
May 02, 2019 | 3.615 | 3.710 | 3.615 | 3.710 | 236 | -0.13(-3.30%) |
May 01, 2019 | 3.823 | 3.837 | 3.823 | 3.837 | 2,518 | +0.02(+0.47%) |
Apr 30, 2019 | 3.837 | 3.837 | 3.764 | 3.819 | 6,678 | -0.02(-0.47%) |
Apr 29, 2019 | 3.583 | 3.846 | 3.583 | 3.837 | 4,430 | -0.01(-0.24%) |
Apr 26, 2019 | 3.991 | 4.117 | 3.810 | 3.846 | 34,037 | -0.08(-2.11%) |
Apr 25, 2019 | 3.929 | 3.929 | 3.929 | 3.929 | 328 | -0.02(-0.47%) |
Apr 24, 2019 | 3.972 | 3.981 | 3.947 | 3.947 | 1,294 | -0.08(-1.98%) |
Apr 23, 2019 | 4.117 | 4.117 | 4.027 | 4.027 | 1,792 | -0.09(-2.20%) |
Apr 22, 2019 | 3.910 | 4.208 | 3.910 | 4.117 | 26,199 | +0.19(+4.83%) |
Apr 18, 2019 | 3.865 | 3.927 | 3.828 | 3.927 | 4,420 | -0.14(-3.55%) |
Apr 17, 2019 | 4.072 | 4.072 | 4.072 | 98 | +0.00(+0.00%) | |
Apr 16, 2019 | 4.072 | 4.072 | 4.072 | 104 | +0.00(+0.00%) | |
Apr 15, 2019 | 4.072 | 4.072 | 4.072 | 186 | +0.00(+0.00%) | |
Apr 12, 2019 | 4.289 | 4.289 | 4.072 | 4.072 | 9,835 | -0.09(-2.17%) |
Apr 11, 2019 | 4.162 | 4.182 | 4.072 | 4.162 | 10,378 | -0.00(-0.00%) |
Apr 10, 2019 | 4.162 | 4.163 | 4.162 | 4.163 | 2,723 | +0.09(+2.22%) |
Apr 09, 2019 | 4.072 | 4.072 | 4.072 | 4.072 | 1,057 | -0.09(-2.17%) |
Apr 08, 2019 | 4.162 | 4.162 | 4.162 | 203 | +0.00(+0.00%) | |
Apr 05, 2019 | 4.071 | 4.253 | 4.071 | 4.162 | 5,746 | +0.09(+2.22%) |
Apr 04, 2019 | 4.063 | 4.072 | 4.063 | 4.072 | 4,080 | +0.01(+0.22%) |
Apr 03, 2019 | 3.710 | 4.063 | 3.710 | 4.063 | 1,217 | +0.19(+4.90%) |
Apr 02, 2019 | 3.891 | 3.936 | 3.873 | 3.873 | 26,638 | -0.02(-0.46%) |
Apr 01, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 277 | +0.00(+0.00%) |
Mar 29, 2019 | 3.891 | 3.891 | 3.891 | 3.891 | 331 | -0.05(-1.15%) |
Mar 28, 2019 | 3.981 | 4.072 | 3.891 | 3.936 | 12,345 | +0.09(+2.35%) |
Mar 27, 2019 | 3.972 | 4.072 | 3.846 | 3.846 | 22,952 | +0.00(+0.00%) |
Mar 26, 2019 | 3.846 | 4.162 | 3.846 | 3.846 | 12,049 | -0.05(-1.16%) |
Mar 25, 2019 | 3.846 | 4.162 | 3.846 | 3.891 | 4,841 | +0.05(+1.18%) |
Mar 22, 2019 | 3.891 | 3.981 | 3.800 | 3.846 | 10,277 | -0.05(-1.16%) |
Mar 21, 2019 | 3.710 | 3.891 | 3.710 | 3.891 | 23,099 | +0.00(+0.00%) |
Mar 20, 2019 | 3.846 | 3.891 | 3.846 | 3.891 | 5,106 | +0.05(+1.18%) |
Mar 19, 2019 | 3.846 | 3.846 | 3.846 | 3.846 | 1,167 | +0.14(+3.66%) |
Mar 15, 2019 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 14, 2019 | 3.710 | 3.710 | 3.710 | 3.710 | 4,665 | -0.05(-1.44%) |
Mar 13, 2019 | 3.764 | 3.764 | 3.764 | 3.764 | 110 | +0.04(+0.97%) |
Mar 11, 2019 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 3.891 | 3.909 | 3.728 | 3.728 | 1,989 | -0.16(-4.19%) |
Mar 07, 2019 | 3.891 | 3.891 | 3.891 | 141 | +0.00(+0.00%) | |
Mar 06, 2019 | 3.891 | 3.891 | 3.710 | 3.891 | 5,996 | +0.07(+1.87%) |
Mar 05, 2019 | 3.846 | 3.846 | 3.820 | 3.820 | 331 | -0.14(-3.63%) |