Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.110 | 4.172 | 3.750 | 3.802 | 13,230 | -0.39(-9.30%) |
May 30, 2019 | 4.020 | 4.400 | 4.011 | 4.192 | 13,967 | +0.17(+4.30%) |
May 29, 2019 | 4.210 | 4.210 | 4.000 | 4.019 | 4,938 | -0.18(-4.31%) |
May 28, 2019 | 4.100 | 4.300 | 3.800 | 4.200 | 19,276 | +0.17(+4.22%) |
May 24, 2019 | 3.900 | 4.400 | 3.900 | 4.030 | 49,750 | +0.11(+2.91%) |
May 23, 2019 | 4.100 | 4.100 | 3.850 | 3.916 | 3,548 | -0.06(-1.53%) |
May 22, 2019 | 3.820 | 4.200 | 3.803 | 3.977 | 9,949 | +0.03(+0.71%) |
May 21, 2019 | 3.900 | 3.998 | 3.750 | 3.949 | 8,644 | +0.15(+3.89%) |
May 20, 2019 | 3.933 | 3.999 | 3.750 | 3.801 | 4,520 | +0.03(+0.82%) |
May 17, 2019 | 4.000 | 4.000 | 3.700 | 3.770 | 9,040 | -0.12(-2.99%) |
May 16, 2019 | 3.900 | 3.999 | 3.850 | 3.886 | 6,463 | +0.01(+0.15%) |
May 15, 2019 | 3.997 | 4.199 | 3.850 | 3.880 | 9,353 | -0.12(-2.95%) |
May 14, 2019 | 3.900 | 4.410 | 3.750 | 3.998 | 49,874 | +0.28(+7.47%) |
May 13, 2019 | 4.075 | 4.200 | 3.700 | 3.720 | 26,543 | -0.38(-9.22%) |
May 10, 2019 | 3.800 | 4.100 | 3.650 | 4.098 | 22,330 | +0.30(+7.87%) |
May 09, 2019 | 3.800 | 4.170 | 3.780 | 3.799 | 38,790 | -0.00(-0.05%) |
May 08, 2019 | 4.140 | 4.200 | 3.700 | 3.801 | 21,701 | -0.34(-8.28%) |
May 07, 2019 | 4.100 | 4.179 | 3.800 | 4.144 | 15,995 | +0.22(+5.55%) |
May 06, 2019 | 4.000 | 4.177 | 3.926 | 3.926 | 7,819 | +0.01(+0.36%) |
May 03, 2019 | 3.700 | 4.100 | 3.700 | 3.912 | 18,810 | +0.01(+0.31%) |
May 02, 2019 | 4.300 | 4.500 | 3.600 | 3.900 | 34,036 | -0.40(-9.30%) |
May 01, 2019 | 4.400 | 4.400 | 4.200 | 4.300 | 15,238 | +0.00(+0.00%) |
Apr 30, 2019 | 4.200 | 4.400 | 4.000 | 4.300 | 17,323 | -0.09(-2.05%) |
Apr 29, 2019 | 4.500 | 4.500 | 4.200 | 4.390 | 13,390 | -0.13(-2.85%) |
Apr 26, 2019 | 4.297 | 4.600 | 4.050 | 4.519 | 31,720 | +0.18(+4.22%) |
Apr 25, 2019 | 4.654 | 4.699 | 4.200 | 4.336 | 24,742 | -0.16(-3.64%) |
Apr 24, 2019 | 4.800 | 5.000 | 4.200 | 4.500 | 48,713 | -0.50(-10.02%) |
Apr 23, 2019 | 5.300 | 5.390 | 5.000 | 5.001 | 55,696 | -0.35(-6.52%) |
Apr 22, 2019 | 5.500 | 5.980 | 5.300 | 5.350 | 65,923 | -0.95(-15.08%) |
Apr 18, 2019 | 6.500 | 6.600 | 5.100 | 6.300 | 276,890 | -1.90(-23.17%) |
Apr 17, 2019 | 5.100 | 10.10 | 5.100 | 8.200 | 2,786,349 | +4.10(+100.24%) |
Apr 16, 2019 | 4.200 | 4.200 | 3.950 | 4.095 | 4,476 | +0.01(+0.37%) |
Apr 15, 2019 | 4.200 | 4.250 | 3.939 | 4.080 | 10,483 | -0.12(-2.90%) |
Apr 12, 2019 | 4.365 | 4.478 | 4.200 | 4.202 | 3,570 | -0.25(-5.64%) |
Apr 11, 2019 | 4.680 | 4.820 | 4.241 | 4.453 | 6,026 | -0.04(-1.00%) |
Apr 10, 2019 | 4.400 | 4.800 | 4.400 | 4.498 | 21,371 | +0.22(+5.09%) |
Apr 09, 2019 | 4.301 | 4.344 | 4.125 | 4.280 | 2,829 | +0.08(+1.90%) |
Apr 08, 2019 | 4.000 | 4.400 | 4.000 | 4.200 | 4,381 | +0.00(+0.00%) |
Apr 05, 2019 | 4.033 | 4.334 | 4.000 | 4.200 | 3,620 | +0.00(+0.00%) |
Apr 04, 2019 | 4.027 | 4.300 | 3.850 | 4.200 | 5,544 | +0.00(+0.00%) |
Apr 03, 2019 | 4.200 | 4.400 | 3.900 | 4.200 | 7,564 | +0.10(+2.44%) |
Apr 02, 2019 | 4.200 | 4.200 | 3.600 | 4.100 | 13,546 | +0.10(+2.45%) |
Apr 01, 2019 | 3.675 | 4.200 | 3.675 | 4.002 | 23,028 | +0.50(+14.34%) |
Mar 29, 2019 | 3.650 | 3.797 | 3.400 | 3.500 | 20,240 | -0.20(-5.41%) |
Mar 28, 2019 | 4.100 | 4.100 | 3.700 | 3.700 | 16,973 | -0.30(-7.50%) |
Mar 27, 2019 | 4.000 | 4.030 | 3.850 | 4.000 | 5,651 | -0.00(-0.02%) |
Mar 26, 2019 | 4.280 | 4.280 | 3.900 | 4.001 | 2,428 | -0.10(-2.41%) |
Mar 25, 2019 | 4.100 | 4.300 | 3.900 | 4.100 | 2,425 | +0.02(+0.49%) |
Mar 22, 2019 | 4.100 | 4.300 | 3.853 | 4.080 | 9,490 | +0.08(+2.00%) |
Mar 21, 2019 | 4.300 | 4.300 | 4.000 | 4.000 | 4,208 | +0.04(+0.98%) |
Mar 20, 2019 | 4.020 | 4.020 | 3.700 | 3.961 | 6,469 | +0.04(+1.15%) |
Mar 19, 2019 | 4.180 | 4.209 | 3.650 | 3.916 | 10,603 | -0.18(-4.49%) |
Mar 18, 2019 | 4.100 | 4.300 | 4.000 | 4.100 | 4,944 | -0.04(-0.85%) |
Mar 15, 2019 | 4.300 | 4.473 | 4.129 | 4.135 | 14,500 | +0.01(+0.17%) |
Mar 14, 2019 | 4.221 | 4.305 | 4.122 | 4.128 | 2,612 | +0.03(+0.68%) |
Mar 13, 2019 | 4.700 | 4.700 | 4.100 | 4.100 | 6,249 | -0.40(-8.89%) |
Mar 12, 2019 | 4.000 | 4.600 | 4.000 | 4.500 | 24,978 | +0.65(+16.73%) |
Mar 11, 2019 | 4.300 | 4.309 | 3.600 | 3.855 | 15,476 | -0.31(-7.33%) |
Mar 08, 2019 | 4.210 | 4.279 | 4.100 | 4.160 | 5,910 | +0.15(+3.71%) |
Mar 07, 2019 | 4.500 | 4.500 | 3.600 | 4.011 | 21,227 | -0.39(-8.84%) |
Mar 06, 2019 | 4.400 | 4.500 | 4.300 | 4.400 | 4,409 | -0.06(-1.32%) |
Mar 05, 2019 | 4.780 | 4.780 | 4.302 | 4.459 | 4,093 | +0.20(+4.60%) |
Mar 04, 2019 | 4.780 | 4.780 | 4.263 | 4.263 | 5,537 | -0.39(-8.32%) |