Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.806 | 3.812 | 3.637 | 3.637 | 7,381,185 | -0.17(-4.58%) |
May 30, 2019 | 3.876 | 3.905 | 3.806 | 3.812 | 2,956,995 | -0.05(-1.36%) |
May 29, 2019 | 3.905 | 3.916 | 3.858 | 3.864 | 3,843,628 | -0.05(-1.18%) |
May 28, 2019 | 3.899 | 3.928 | 3.887 | 3.910 | 2,940,335 | +0.01(+0.30%) |
May 24, 2019 | 3.905 | 3.922 | 3.887 | 3.899 | 2,416,279 | +0.00(+0.00%) |
May 23, 2019 | 3.939 | 3.945 | 3.899 | 3.899 | 2,989,628 | -0.04(-1.02%) |
May 22, 2019 | 3.945 | 3.957 | 3.939 | 3.939 | 2,516,602 | +0.00(+0.00%) |
May 21, 2019 | 3.922 | 3.957 | 3.922 | 3.939 | 3,952,879 | +0.01(+0.29%) |
May 20, 2019 | 3.910 | 3.945 | 3.910 | 3.928 | 2,105,237 | +0.02(+0.44%) |
May 17, 2019 | 3.910 | 3.933 | 3.905 | 3.910 | 2,208,911 | +0.00(+0.00%) |
May 16, 2019 | 3.910 | 3.922 | 3.893 | 3.910 | 2,206,146 | +0.01(+0.15%) |
May 15, 2019 | 3.887 | 3.922 | 3.887 | 3.905 | 1,799,108 | +0.01(+0.15%) |
May 14, 2019 | 3.864 | 3.905 | 3.864 | 3.899 | 2,270,236 | +0.04(+1.05%) |
May 13, 2019 | 3.882 | 3.887 | 3.835 | 3.858 | 3,707,880 | -0.04(-1.04%) |
May 10, 2019 | 3.882 | 3.910 | 3.870 | 3.899 | 2,242,375 | +0.01(+0.30%) |
May 09, 2019 | 3.864 | 3.922 | 3.847 | 3.887 | 3,634,112 | +0.02(+0.45%) |
May 08, 2019 | 3.910 | 3.928 | 3.870 | 3.870 | 2,590,668 | -0.04(-1.03%) |
May 07, 2019 | 3.899 | 3.928 | 3.887 | 3.910 | 1,915,320 | -0.01(-0.29%) |
May 06, 2019 | 3.870 | 3.933 | 3.870 | 3.922 | 1,922,901 | +0.01(+0.15%) |
May 03, 2019 | 3.893 | 3.916 | 3.886 | 3.916 | 1,833,362 | +0.03(+0.74%) |
May 02, 2019 | 3.876 | 3.893 | 3.853 | 3.887 | 1,828,568 | +0.01(+0.30%) |
May 01, 2019 | 3.893 | 3.916 | 3.870 | 3.876 | 1,701,177 | -0.02(-0.44%) |
Apr 30, 2019 | 3.864 | 3.893 | 3.847 | 3.893 | 2,161,430 | +0.01(+0.30%) |
Apr 29, 2019 | 3.864 | 3.893 | 3.853 | 3.882 | 1,928,085 | +0.02(+0.45%) |
Apr 26, 2019 | 3.847 | 3.870 | 3.841 | 3.864 | 1,818,117 | +0.03(+0.90%) |
Apr 25, 2019 | 3.853 | 3.859 | 3.813 | 3.830 | 1,923,945 | -0.01(-0.30%) |
Apr 24, 2019 | 3.859 | 3.870 | 3.830 | 3.841 | 2,824,412 | -0.01(-0.15%) |
Apr 23, 2019 | 3.813 | 3.876 | 3.807 | 3.847 | 2,773,252 | +0.04(+1.05%) |
Apr 22, 2019 | 3.813 | 3.830 | 3.796 | 3.807 | 2,321,166 | +0.01(+0.15%) |
Apr 18, 2019 | 3.841 | 3.851 | 3.801 | 3.801 | 1,888,091 | -0.02(-0.60%) |
Apr 17, 2019 | 3.830 | 3.859 | 3.819 | 3.824 | 2,036,175 | -0.01(-0.15%) |
Apr 16, 2019 | 3.790 | 3.830 | 3.784 | 3.830 | 3,137,236 | +0.05(+1.36%) |
Apr 15, 2019 | 3.779 | 3.784 | 3.767 | 3.779 | 1,506,365 | -0.01(-0.15%) |
Apr 12, 2019 | 3.773 | 3.790 | 3.761 | 3.784 | 1,888,791 | +0.02(+0.61%) |
Apr 11, 2019 | 3.767 | 3.779 | 3.756 | 3.761 | 1,623,629 | +0.00(+0.00%) |
Apr 10, 2019 | 3.756 | 3.767 | 3.744 | 3.761 | 1,552,452 | +0.01(+0.15%) |
Apr 09, 2019 | 3.761 | 3.773 | 3.750 | 3.756 | 1,505,802 | -0.01(-0.30%) |
Apr 08, 2019 | 3.773 | 3.784 | 3.767 | 3.767 | 1,462,880 | -0.01(-0.30%) |
Apr 05, 2019 | 3.767 | 3.779 | 3.761 | 3.779 | 1,159,655 | +0.02(+0.46%) |
Apr 04, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 1,830,016 | +0.01(+0.30%) |
Apr 03, 2019 | 3.767 | 3.779 | 3.750 | 3.750 | 1,640,832 | -0.01(-0.15%) |
Apr 02, 2019 | 3.739 | 3.773 | 3.733 | 3.756 | 1,593,360 | +0.01(+0.31%) |
Apr 01, 2019 | 3.733 | 3.761 | 3.733 | 3.744 | 1,699,088 | +0.02(+0.46%) |
Mar 29, 2019 | 3.773 | 3.779 | 3.727 | 3.727 | 3,340,066 | -0.03(-0.91%) |
Mar 28, 2019 | 3.744 | 3.779 | 3.739 | 3.761 | 2,901,898 | +0.02(+0.61%) |
Mar 27, 2019 | 3.750 | 3.761 | 3.716 | 3.738 | 2,850,086 | -0.01(-0.15%) |
Mar 26, 2019 | 3.727 | 3.767 | 3.716 | 3.744 | 3,171,997 | +0.02(+0.46%) |
Mar 25, 2019 | 3.750 | 3.755 | 3.699 | 3.727 | 3,262,708 | -0.02(-0.45%) |
Mar 22, 2019 | 3.761 | 3.789 | 3.733 | 3.744 | 2,743,986 | -0.03(-0.90%) |
Mar 21, 2019 | 3.744 | 3.801 | 3.744 | 3.778 | 3,013,304 | +0.03(+0.91%) |
Mar 20, 2019 | 3.761 | 3.767 | 3.738 | 3.744 | 2,056,298 | -0.01(-0.15%) |
Mar 19, 2019 | 3.761 | 3.789 | 3.750 | 3.750 | 2,176,161 | +0.00(+0.00%) |
Mar 18, 2019 | 3.738 | 3.755 | 3.721 | 3.750 | 1,922,102 | +0.03(+0.76%) |
Mar 15, 2019 | 3.755 | 3.761 | 3.699 | 3.721 | 3,259,841 | -0.02(-0.61%) |
Mar 14, 2019 | 3.761 | 3.767 | 3.744 | 3.744 | 1,599,876 | -0.01(-0.30%) |
Mar 13, 2019 | 3.750 | 3.767 | 3.733 | 3.755 | 2,478,148 | +0.01(+0.15%) |
Mar 12, 2019 | 3.733 | 3.755 | 3.716 | 3.750 | 2,010,871 | +0.02(+0.46%) |
Mar 11, 2019 | 3.699 | 3.744 | 3.688 | 3.733 | 2,937,517 | +0.03(+0.76%) |
Mar 08, 2019 | 3.693 | 3.724 | 3.682 | 3.705 | 1,770,712 | -0.01(-0.15%) |
Mar 07, 2019 | 3.721 | 3.733 | 3.682 | 3.710 | 2,564,166 | -0.01(-0.15%) |
Mar 06, 2019 | 3.755 | 3.761 | 3.705 | 3.716 | 2,542,785 | -0.05(-1.20%) |
Mar 05, 2019 | 3.806 | 3.818 | 3.727 | 3.761 | 2,781,168 | -0.05(-1.19%) |
Mar 04, 2019 | 3.806 | 3.835 | 3.795 | 3.806 | 1,780,959 | +0.01(+0.15%) |