Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.750 | 3.810 | 3.600 | 3.780 | 36,100 | +0.02(+0.53%) |
May 30, 2019 | 3.790 | 3.820 | 3.750 | 3.760 | 41,044 | -0.06(-1.57%) |
May 29, 2019 | 4.080 | 4.080 | 3.670 | 3.820 | 26,621 | -0.28(-6.83%) |
May 28, 2019 | 4.110 | 4.130 | 4.080 | 4.100 | 15,054 | -0.01(-0.24%) |
May 24, 2019 | 4.090 | 4.200 | 4.050 | 4.110 | 38,700 | +0.11(+2.75%) |
May 23, 2019 | 4.240 | 4.240 | 3.990 | 4.000 | 42,124 | -0.26(-6.10%) |
May 22, 2019 | 4.240 | 4.310 | 4.180 | 4.260 | 36,697 | +0.02(+0.47%) |
May 21, 2019 | 4.220 | 4.250 | 4.112 | 4.240 | 30,947 | +0.01(+0.24%) |
May 20, 2019 | 4.230 | 4.290 | 4.050 | 4.230 | 27,677 | -0.02(-0.47%) |
May 17, 2019 | 4.360 | 4.438 | 4.140 | 4.250 | 45,600 | -0.11(-2.52%) |
May 16, 2019 | 4.630 | 4.690 | 4.200 | 4.360 | 59,776 | -0.22(-4.80%) |
May 15, 2019 | 4.670 | 4.670 | 4.460 | 4.580 | 97,194 | -0.17(-3.58%) |
May 14, 2019 | 4.700 | 4.840 | 4.650 | 4.750 | 46,599 | +0.05(+1.06%) |
May 13, 2019 | 4.810 | 4.940 | 4.650 | 4.700 | 62,942 | -0.27(-5.43%) |
May 10, 2019 | 4.810 | 5.040 | 4.710 | 4.970 | 42,500 | +0.16(+3.33%) |
May 09, 2019 | 5.010 | 5.190 | 4.810 | 4.810 | 49,076 | -0.20(-3.99%) |
May 08, 2019 | 4.860 | 5.190 | 4.860 | 5.010 | 74,051 | +0.21(+4.37%) |
May 07, 2019 | 4.870 | 5.100 | 4.700 | 4.800 | 93,097 | -0.13(-2.64%) |
May 06, 2019 | 4.760 | 5.100 | 4.720 | 4.930 | 29,084 | +0.05(+1.02%) |
May 03, 2019 | 4.770 | 4.950 | 4.750 | 4.880 | 22,100 | +0.17(+3.61%) |
May 02, 2019 | 4.960 | 5.026 | 4.650 | 4.710 | 85,704 | +0.05(+1.07%) |
May 01, 2019 | 5.020 | 5.030 | 4.650 | 4.660 | 36,546 | -0.31(-6.24%) |
Apr 30, 2019 | 4.930 | 5.000 | 4.820 | 4.970 | 115,044 | +0.06(+1.22%) |
Apr 29, 2019 | 4.790 | 4.990 | 4.740 | 4.910 | 29,427 | +0.13(+2.72%) |
Apr 26, 2019 | 4.550 | 4.790 | 4.480 | 4.780 | 63,200 | +0.26(+5.75%) |
Apr 25, 2019 | 4.600 | 4.810 | 4.440 | 4.520 | 35,593 | -0.09(-1.95%) |
Apr 24, 2019 | 5.000 | 5.000 | 4.520 | 4.610 | 39,411 | +0.03(+0.66%) |
Apr 23, 2019 | 4.630 | 4.734 | 4.480 | 4.580 | 31,038 | -0.04(-0.87%) |
Apr 22, 2019 | 5.030 | 5.120 | 4.550 | 4.620 | 33,009 | -0.38(-7.60%) |
Apr 18, 2019 | 4.930 | 5.190 | 4.930 | 5.000 | 55,800 | +0.00(+0.00%) |
Apr 17, 2019 | 5.090 | 5.190 | 4.810 | 5.000 | 39,124 | -0.11(-2.15%) |
Apr 16, 2019 | 4.920 | 5.180 | 4.870 | 5.110 | 38,889 | +0.24(+4.93%) |
Apr 15, 2019 | 4.960 | 4.980 | 4.660 | 4.870 | 58,858 | +0.15(+3.18%) |
Apr 12, 2019 | 4.800 | 4.800 | 4.470 | 4.720 | 48,800 | -0.02(-0.42%) |
Apr 11, 2019 | 5.030 | 5.220 | 4.680 | 4.740 | 36,900 | -0.29(-5.77%) |
Apr 10, 2019 | 4.990 | 5.100 | 4.530 | 5.030 | 47,857 | +0.03(+0.60%) |
Apr 09, 2019 | 5.074 | 5.125 | 4.910 | 5.000 | 40,811 | -0.16(-3.10%) |
Apr 08, 2019 | 5.160 | 5.220 | 4.570 | 5.160 | 33,704 | -0.02(-0.39%) |
Apr 05, 2019 | 5.230 | 5.330 | 4.970 | 5.180 | 54,300 | -0.02(-0.38%) |
Apr 04, 2019 | 5.330 | 5.330 | 5.000 | 5.200 | 100,309 | -0.15(-2.80%) |
Apr 03, 2019 | 5.520 | 5.520 | 5.170 | 5.350 | 36,410 | -0.10(-1.83%) |
Apr 02, 2019 | 5.520 | 5.520 | 5.230 | 5.450 | 33,249 | -0.02(-0.37%) |
Apr 01, 2019 | 5.460 | 5.480 | 5.230 | 5.470 | 37,070 | +0.09(+1.67%) |
Mar 29, 2019 | 5.460 | 5.720 | 5.350 | 5.380 | 101,300 | -0.01(-0.19%) |
Mar 28, 2019 | 5.230 | 5.470 | 5.150 | 5.390 | 35,191 | +0.15(+2.86%) |
Mar 27, 2019 | 5.528 | 5.553 | 5.020 | 5.240 | 99,258 | -0.09(-1.69%) |
Mar 26, 2019 | 5.860 | 5.860 | 5.260 | 5.330 | 69,602 | -0.43(-7.47%) |
Mar 25, 2019 | 5.730 | 5.960 | 5.470 | 5.760 | 59,310 | +0.03(+0.52%) |
Mar 22, 2019 | 6.070 | 6.070 | 5.550 | 5.730 | 60,900 | -0.44(-7.13%) |
Mar 21, 2019 | 6.200 | 6.480 | 5.950 | 6.170 | 48,518 | -0.01(-0.16%) |
Mar 20, 2019 | 6.050 | 6.330 | 6.030 | 6.180 | 46,773 | -0.10(-1.59%) |
Mar 19, 2019 | 6.600 | 6.600 | 6.030 | 6.280 | 90,702 | -0.03(-0.48%) |
Mar 18, 2019 | 6.280 | 6.490 | 5.910 | 6.310 | 62,717 | +0.09(+1.45%) |
Mar 15, 2019 | 5.770 | 6.340 | 5.720 | 6.220 | 453,100 | +0.47(+8.17%) |
Mar 14, 2019 | 6.070 | 6.230 | 5.710 | 5.750 | 44,290 | -0.35(-5.74%) |
Mar 13, 2019 | 5.770 | 6.214 | 5.770 | 6.100 | 67,858 | +0.36(+6.27%) |
Mar 12, 2019 | 5.770 | 6.260 | 5.660 | 5.740 | 56,095 | +0.00(+0.00%) |
Mar 11, 2019 | 5.300 | 5.890 | 5.180 | 5.740 | 76,188 | +0.45(+8.51%) |
Mar 08, 2019 | 5.340 | 5.440 | 5.170 | 5.290 | 45,700 | -0.03(-0.56%) |
Mar 07, 2019 | 5.250 | 5.570 | 5.050 | 5.320 | 109,285 | +0.06(+1.14%) |
Mar 06, 2019 | 6.240 | 6.240 | 5.000 | 5.260 | 110,964 | -0.89(-14.47%) |
Mar 05, 2019 | 6.000 | 6.220 | 5.630 | 6.150 | 76,212 | +0.37(+6.40%) |
Mar 04, 2019 | 6.100 | 6.184 | 5.710 | 5.780 | 63,752 | -0.21(-3.51%) |