Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.960 | 3.985 | 3.840 | 3.930 | 97,400 | -0.07(-1.75%) |
May 30, 2019 | 4.080 | 4.120 | 3.860 | 4.000 | 393,668 | -0.04(-0.99%) |
May 29, 2019 | 4.150 | 4.200 | 3.900 | 4.040 | 237,921 | -0.18(-4.27%) |
May 28, 2019 | 4.350 | 4.540 | 4.000 | 4.220 | 236,576 | -0.06(-1.40%) |
May 24, 2019 | 4.220 | 4.300 | 4.130 | 4.280 | 128,800 | +0.08(+1.90%) |
May 23, 2019 | 4.270 | 4.300 | 4.100 | 4.200 | 115,807 | +0.00(+0.00%) |
May 22, 2019 | 4.230 | 4.440 | 4.070 | 4.200 | 326,336 | -0.08(-1.87%) |
May 21, 2019 | 4.200 | 4.550 | 4.140 | 4.280 | 243,762 | +0.05(+1.18%) |
May 20, 2019 | 4.730 | 4.740 | 4.200 | 4.230 | 347,357 | -0.60(-12.42%) |
May 17, 2019 | 4.800 | 4.880 | 4.500 | 4.830 | 185,000 | -0.01(-0.21%) |
May 16, 2019 | 4.540 | 4.940 | 4.500 | 4.840 | 305,960 | +0.43(+9.75%) |
May 15, 2019 | 4.710 | 4.730 | 4.330 | 4.410 | 328,464 | -0.31(-6.57%) |
May 14, 2019 | 4.720 | 4.870 | 4.600 | 4.720 | 218,759 | -0.03(-0.63%) |
May 13, 2019 | 4.990 | 5.030 | 4.550 | 4.750 | 256,548 | -0.39(-7.59%) |
May 10, 2019 | 5.180 | 5.450 | 4.850 | 5.140 | 444,000 | +0.08(+1.58%) |
May 09, 2019 | 5.180 | 5.330 | 4.800 | 5.060 | 337,373 | -0.10(-1.94%) |
May 08, 2019 | 5.020 | 5.240 | 5.020 | 5.160 | 160,836 | +0.07(+1.38%) |
May 07, 2019 | 5.500 | 5.580 | 5.010 | 5.090 | 300,559 | -0.49(-8.78%) |
May 06, 2019 | 5.250 | 5.660 | 5.160 | 5.580 | 220,855 | +0.23(+4.30%) |
May 03, 2019 | 5.500 | 5.570 | 5.340 | 5.350 | 112,100 | -0.07(-1.29%) |
May 02, 2019 | 5.680 | 5.830 | 5.240 | 5.420 | 298,016 | -0.31(-5.41%) |
May 01, 2019 | 5.550 | 5.810 | 5.420 | 5.730 | 376,198 | +0.17(+3.06%) |
Apr 30, 2019 | 5.550 | 5.690 | 5.210 | 5.560 | 336,070 | +0.01(+0.18%) |
Apr 29, 2019 | 5.650 | 5.830 | 5.390 | 5.550 | 281,039 | -0.06(-1.07%) |
Apr 26, 2019 | 5.620 | 5.660 | 5.460 | 5.610 | 411,600 | +0.08(+1.45%) |
Apr 25, 2019 | 5.640 | 5.640 | 5.310 | 5.530 | 229,182 | -0.07(-1.25%) |
Apr 24, 2019 | 5.400 | 5.690 | 5.340 | 5.600 | 444,963 | +0.26(+4.87%) |
Apr 23, 2019 | 5.200 | 5.400 | 5.010 | 5.340 | 275,232 | +0.16(+3.09%) |
Apr 22, 2019 | 5.000 | 5.180 | 4.820 | 5.180 | 204,792 | +0.13(+2.57%) |
Apr 18, 2019 | 5.000 | 5.118 | 4.770 | 5.050 | 211,500 | +0.11(+2.23%) |
Apr 17, 2019 | 4.860 | 4.960 | 4.570 | 4.940 | 171,924 | +0.08(+1.65%) |
Apr 16, 2019 | 4.470 | 4.860 | 4.410 | 4.860 | 314,722 | +0.36(+8.00%) |
Apr 15, 2019 | 4.820 | 4.900 | 4.400 | 4.500 | 388,785 | -0.27(-5.66%) |
Apr 12, 2019 | 5.030 | 5.150 | 4.469 | 4.770 | 340,700 | -0.24(-4.79%) |
Apr 11, 2019 | 4.940 | 5.190 | 4.910 | 5.010 | 263,181 | +0.04(+0.80%) |
Apr 10, 2019 | 4.870 | 5.200 | 4.870 | 4.970 | 276,101 | +0.10(+2.05%) |
Apr 09, 2019 | 5.110 | 5.200 | 4.800 | 4.870 | 247,178 | -0.25(-4.88%) |
Apr 08, 2019 | 5.210 | 5.240 | 4.750 | 5.120 | 450,636 | -0.07(-1.35%) |
Apr 05, 2019 | 5.370 | 5.640 | 5.150 | 5.190 | 342,700 | -0.18(-3.35%) |
Apr 04, 2019 | 5.340 | 5.570 | 5.150 | 5.370 | 390,837 | +0.03(+0.56%) |
Apr 03, 2019 | 5.200 | 5.610 | 5.130 | 5.340 | 710,999 | +0.14(+2.69%) |
Apr 02, 2019 | 4.890 | 5.350 | 4.600 | 5.200 | 1,040,455 | +0.27(+5.48%) |
Apr 01, 2019 | 5.030 | 5.400 | 4.703 | 4.930 | 910,367 | -0.10(-1.99%) |
Mar 29, 2019 | 5.910 | 6.450 | 4.810 | 5.030 | 2,639,000 | -1.08(-17.68%) |
Mar 28, 2019 | 6.570 | 6.670 | 5.900 | 6.110 | 1,571,394 | -0.37(-5.71%) |
Mar 27, 2019 | 7.210 | 7.300 | 6.300 | 6.480 | 1,333,751 | -0.90(-12.20%) |
Mar 26, 2019 | 6.730 | 7.850 | 6.400 | 7.380 | 2,222,071 | +0.75(+11.31%) |
Mar 25, 2019 | 6.630 | 6.850 | 6.310 | 6.630 | 391,552 | +0.02(+0.30%) |
Mar 22, 2019 | 7.040 | 7.215 | 6.560 | 6.610 | 629,200 | -0.45(-6.37%) |
Mar 21, 2019 | 7.190 | 7.500 | 6.840 | 7.060 | 592,204 | -0.14(-1.94%) |
Mar 20, 2019 | 6.800 | 7.530 | 6.720 | 7.200 | 628,143 | +0.44(+6.51%) |
Mar 19, 2019 | 6.940 | 7.050 | 6.160 | 6.760 | 1,252,379 | -0.15(-2.17%) |
Mar 18, 2019 | 7.700 | 8.030 | 6.600 | 6.910 | 1,487,858 | -0.61(-8.11%) |
Mar 15, 2019 | 6.600 | 7.980 | 6.590 | 7.520 | 1,489,500 | +0.95(+14.46%) |
Mar 14, 2019 | 6.870 | 7.150 | 6.210 | 6.570 | 1,115,846 | -0.42(-6.01%) |
Mar 13, 2019 | 7.020 | 7.650 | 6.600 | 6.990 | 2,411,564 | -0.11(-1.55%) |
Mar 12, 2019 | 5.580 | 7.240 | 5.540 | 7.100 | 3,552,617 | +1.57(+28.39%) |
Mar 11, 2019 | 5.210 | 5.900 | 5.180 | 5.530 | 814,806 | +0.32(+6.14%) |
Mar 08, 2019 | 5.250 | 5.400 | 5.040 | 5.210 | 344,500 | -0.11(-2.07%) |
Mar 07, 2019 | 5.310 | 5.650 | 5.000 | 5.320 | 472,232 | -0.01(-0.19%) |
Mar 06, 2019 | 5.870 | 5.870 | 5.230 | 5.330 | 550,920 | -0.49(-8.42%) |
Mar 05, 2019 | 5.670 | 5.870 | 5.350 | 5.820 | 721,050 | +0.32(+5.82%) |
Mar 04, 2019 | 5.170 | 5.500 | 4.580 | 5.500 | 727,444 | +0.34(+6.59%) |