Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.854 | 2.854 | 2.569 | 2.577 | 265,590 | -0.32(-11.14%) |
May 30, 2019 | 3.085 | 3.115 | 2.877 | 2.900 | 113,077 | -0.20(-6.45%) |
May 29, 2019 | 3.069 | 3.146 | 3.031 | 3.100 | 113,818 | +0.01(+0.25%) |
May 28, 2019 | 3.192 | 3.246 | 3.077 | 3.092 | 115,169 | -0.12(-3.60%) |
May 24, 2019 | 3.100 | 3.223 | 3.054 | 3.208 | 82,680 | +0.13(+4.25%) |
May 23, 2019 | 3.231 | 3.346 | 3.023 | 3.077 | 264,670 | -0.22(-6.54%) |
May 22, 2019 | 3.392 | 3.462 | 3.269 | 3.292 | 131,350 | -0.14(-4.04%) |
May 21, 2019 | 3.454 | 3.485 | 3.354 | 3.431 | 203,516 | +0.02(+0.45%) |
May 20, 2019 | 3.477 | 3.515 | 3.292 | 3.415 | 124,874 | -0.11(-3.06%) |
May 17, 2019 | 3.854 | 3.908 | 3.500 | 3.523 | 157,820 | -0.38(-9.84%) |
May 16, 2019 | 3.892 | 3.962 | 3.869 | 3.908 | 106,597 | -0.02(-0.59%) |
May 15, 2019 | 3.923 | 4.008 | 3.847 | 3.931 | 81,373 | -0.03(-0.78%) |
May 14, 2019 | 3.977 | 4.031 | 3.923 | 3.962 | 124,607 | +0.02(+0.59%) |
May 13, 2019 | 4.023 | 4.023 | 3.808 | 3.938 | 168,799 | -0.16(-3.94%) |
May 10, 2019 | 4.100 | 4.162 | 4.000 | 4.100 | 92,950 | -0.02(-0.56%) |
May 09, 2019 | 4.254 | 4.323 | 4.092 | 4.123 | 80,454 | -0.11(-2.55%) |
May 08, 2019 | 4.185 | 4.262 | 4.146 | 4.231 | 87,976 | +0.05(+1.10%) |
May 07, 2019 | 4.469 | 4.585 | 4.154 | 4.185 | 128,649 | -0.35(-7.64%) |
May 06, 2019 | 4.438 | 4.569 | 4.363 | 4.531 | 113,885 | +0.04(+0.86%) |
May 03, 2019 | 4.400 | 4.577 | 4.338 | 4.492 | 110,240 | +0.13(+3.00%) |
May 02, 2019 | 4.531 | 4.592 | 4.231 | 4.362 | 95,468 | -0.19(-4.22%) |
May 01, 2019 | 4.685 | 4.854 | 4.538 | 4.554 | 235,306 | +0.05(+1.20%) |
Apr 30, 2019 | 4.754 | 4.923 | 4.462 | 4.500 | 113,896 | -0.26(-5.49%) |
Apr 29, 2019 | 4.623 | 4.831 | 4.615 | 4.762 | 137,196 | +0.15(+3.17%) |
Apr 26, 2019 | 4.562 | 4.669 | 4.515 | 4.615 | 100,360 | +0.08(+1.69%) |
Apr 25, 2019 | 4.962 | 4.962 | 4.538 | 4.538 | 108,495 | -0.44(-8.81%) |
Apr 24, 2019 | 4.946 | 5.100 | 4.915 | 4.977 | 39,405 | +0.04(+0.78%) |
Apr 23, 2019 | 4.923 | 5.079 | 4.838 | 4.938 | 110,385 | +0.03(+0.63%) |
Apr 22, 2019 | 4.992 | 5.127 | 4.854 | 4.908 | 73,407 | -0.09(-1.85%) |
Apr 18, 2019 | 4.869 | 5.138 | 4.869 | 5.000 | 101,790 | +0.12(+2.36%) |
Apr 17, 2019 | 5.031 | 5.162 | 4.846 | 4.885 | 119,223 | -0.23(-4.51%) |
Apr 16, 2019 | 5.400 | 5.400 | 5.092 | 5.115 | 85,380 | -0.26(-4.86%) |
Apr 15, 2019 | 5.431 | 5.431 | 5.300 | 5.377 | 82,607 | +0.00(+0.00%) |
Apr 12, 2019 | 5.292 | 5.381 | 5.269 | 5.377 | 60,580 | +0.15(+2.79%) |
Apr 11, 2019 | 5.223 | 5.300 | 5.200 | 5.231 | 67,629 | -0.01(-0.15%) |
Apr 10, 2019 | 5.238 | 5.242 | 5.192 | 5.238 | 203,525 | +0.03(+0.59%) |
Apr 09, 2019 | 5.208 | 5.246 | 5.123 | 5.208 | 94,142 | -0.03(-0.59%) |
Apr 08, 2019 | 5.162 | 5.262 | 5.162 | 5.238 | 88,190 | +0.05(+1.04%) |
Apr 05, 2019 | 5.092 | 5.200 | 5.046 | 5.185 | 112,190 | +0.19(+3.85%) |
Apr 04, 2019 | 4.808 | 5.008 | 4.708 | 4.992 | 102,633 | +0.18(+3.67%) |
Apr 03, 2019 | 4.862 | 4.869 | 4.685 | 4.815 | 82,665 | +0.02(+0.48%) |
Apr 02, 2019 | 4.754 | 4.933 | 4.685 | 4.792 | 235,943 | +0.04(+0.81%) |
Apr 01, 2019 | 4.800 | 4.827 | 4.738 | 4.754 | 135,681 | -0.05(-0.96%) |
Mar 29, 2019 | 4.938 | 5.038 | 4.769 | 4.800 | 105,820 | -0.12(-2.50%) |
Mar 28, 2019 | 5.031 | 5.185 | 4.908 | 4.923 | 55,772 | -0.07(-1.39%) |
Mar 27, 2019 | 5.154 | 5.331 | 4.985 | 4.992 | 94,031 | -0.20(-3.85%) |
Mar 26, 2019 | 5.169 | 5.238 | 5.131 | 5.192 | 110,328 | +0.07(+1.35%) |
Mar 25, 2019 | 5.123 | 5.215 | 5.057 | 5.123 | 262,164 | +0.01(+0.15%) |
Mar 22, 2019 | 5.385 | 5.527 | 5.108 | 5.115 | 86,320 | -0.34(-6.21%) |
Mar 21, 2019 | 5.523 | 5.715 | 5.431 | 5.454 | 94,432 | -0.08(-1.39%) |
Mar 20, 2019 | 5.400 | 5.615 | 5.385 | 5.531 | 93,739 | +0.12(+2.13%) |
Mar 19, 2019 | 5.492 | 5.504 | 5.269 | 5.415 | 95,033 | -0.03(-0.56%) |
Mar 18, 2019 | 5.208 | 5.515 | 5.208 | 5.446 | 103,944 | +0.16(+3.06%) |
Mar 15, 2019 | 5.331 | 5.427 | 5.092 | 5.285 | 420,290 | -0.05(-0.87%) |
Mar 14, 2019 | 5.508 | 5.531 | 5.292 | 5.331 | 62,959 | -0.16(-2.94%) |
Mar 13, 2019 | 5.285 | 5.569 | 5.285 | 5.492 | 87,239 | +0.23(+4.39%) |
Mar 12, 2019 | 5.292 | 5.477 | 5.192 | 5.262 | 125,022 | -0.04(-0.73%) |
Mar 11, 2019 | 5.023 | 5.323 | 4.985 | 5.300 | 128,763 | +0.28(+5.67%) |
Mar 08, 2019 | 4.615 | 5.062 | 4.531 | 5.015 | 151,970 | +0.35(+7.59%) |
Mar 07, 2019 | 4.869 | 4.869 | 4.569 | 4.662 | 155,946 | -0.21(-4.27%) |
Mar 06, 2019 | 5.292 | 5.292 | 4.800 | 4.869 | 139,410 | -0.39(-7.46%) |
Mar 05, 2019 | 5.162 | 5.431 | 5.115 | 5.262 | 153,145 | +0.10(+1.94%) |
Mar 04, 2019 | 5.562 | 5.577 | 5.092 | 5.162 | 92,158 | -0.37(-6.68%) |