Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.070 | 3.450 | 3.050 | 3.450 | 39,500 | +0.06(+1.77%) |
May 30, 2019 | 3.390 | 3.390 | 3.090 | 3.390 | 3,086 | +0.19(+5.93%) |
May 29, 2019 | 2.980 | 3.380 | 2.970 | 3.200 | 33,745 | +0.22(+7.40%) |
May 28, 2019 | 3.090 | 3.540 | 2.780 | 2.980 | 16,074 | +0.05(+1.87%) |
May 24, 2019 | 3.700 | 3.860 | 2.550 | 2.925 | 91,700 | -0.76(-20.73%) |
May 23, 2019 | 3.820 | 3.960 | 3.500 | 3.690 | 14,805 | -0.13(-3.40%) |
May 22, 2019 | 3.710 | 3.820 | 3.710 | 3.820 | 350 | +0.02(+0.53%) |
May 21, 2019 | 3.800 | 3.876 | 3.420 | 3.800 | 6,068 | -0.18(-4.52%) |
May 20, 2019 | 3.922 | 3.987 | 3.922 | 3.980 | 750 | -0.01(-0.25%) |
May 17, 2019 | 4.080 | 4.080 | 3.990 | 3.990 | 600 | -0.04(-1.02%) |
May 16, 2019 | 4.031 | 4.031 | 4.031 | 50 | +0.00(+0.00%) | |
May 14, 2019 | 4.031 | 4.031 | 4.031 | 0 | +0.13(+3.36%) | |
May 13, 2019 | 3.910 | 4.000 | 3.897 | 3.900 | 3,065 | -0.20(-4.88%) |
May 09, 2019 | 4.100 | 4.100 | 4.100 | 0 | +0.11(+2.66%) | |
May 08, 2019 | 3.994 | 3.994 | 3.994 | 3.994 | 100 | +0.02(+0.40%) |
May 06, 2019 | 3.978 | 3.978 | 3.978 | 0 | -0.07(-1.78%) | |
May 03, 2019 | 4.010 | 4.320 | 4.000 | 4.050 | 8,900 | -0.30(-6.90%) |
May 02, 2019 | 4.030 | 4.350 | 4.030 | 4.350 | 3,242 | +0.00(+0.00%) |
May 01, 2019 | 4.250 | 4.350 | 4.250 | 4.350 | 1,100 | -0.05(-1.14%) |
Apr 30, 2019 | 4.261 | 4.400 | 4.261 | 4.400 | 500 | +0.07(+1.62%) |
Apr 29, 2019 | 4.022 | 4.350 | 4.022 | 4.330 | 3,101 | -0.00(-0.00%) |
Apr 26, 2019 | 4.330 | 4.330 | 4.330 | 1 | +0.00(+0.00%) | |
Apr 25, 2019 | 4.020 | 4.330 | 4.000 | 4.330 | 1,305 | +0.05(+1.27%) |
Apr 24, 2019 | 4.300 | 4.400 | 4.276 | 4.276 | 4,113 | +0.01(+0.14%) |
Apr 23, 2019 | 4.020 | 4.270 | 4.020 | 4.270 | 2,780 | -0.02(-0.47%) |
Apr 22, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 1,100 | +0.09(+2.14%) |
Apr 18, 2019 | 4.270 | 4.300 | 4.141 | 4.200 | 2,100 | -0.07(-1.64%) |
Apr 17, 2019 | 4.020 | 4.270 | 4.000 | 4.270 | 9,500 | -0.03(-0.70%) |
Apr 16, 2019 | 4.080 | 4.300 | 3.920 | 4.300 | 10,931 | +0.09(+2.14%) |
Apr 15, 2019 | 4.040 | 4.210 | 4.000 | 4.210 | 18,363 | -0.02(-0.47%) |
Apr 12, 2019 | 4.280 | 4.300 | 4.080 | 4.230 | 1,400 | -0.04(-0.94%) |
Apr 11, 2019 | 4.014 | 4.270 | 4.014 | 4.270 | 8,336 | +0.06(+1.43%) |
Apr 10, 2019 | 4.010 | 4.270 | 4.000 | 4.210 | 19,300 | +0.01(+0.24%) |
Apr 09, 2019 | 4.200 | 4.200 | 4.200 | 50 | +0.00(+0.00%) | |
Apr 08, 2019 | 4.050 | 4.270 | 3.950 | 4.200 | 501 | +0.30(+7.69%) |
Apr 05, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 2,100 | -0.20(-4.88%) |
Apr 04, 2019 | 3.920 | 4.280 | 3.901 | 4.100 | 2,000 | +0.00(+0.00%) |
Apr 03, 2019 | 4.000 | 4.240 | 4.000 | 4.100 | 1,830 | -0.17(-3.98%) |
Apr 02, 2019 | 4.300 | 4.300 | 4.100 | 4.270 | 6,077 | -0.08(-1.84%) |
Apr 01, 2019 | 4.013 | 4.350 | 4.013 | 4.350 | 1,330 | +0.02(+0.57%) |
Mar 29, 2019 | 4.325 | 4.325 | 4.325 | 50 | +0.00(+0.00%) | |
Mar 28, 2019 | 4.020 | 4.400 | 4.000 | 4.325 | 12,688 | +0.18(+4.23%) |
Mar 27, 2019 | 3.954 | 4.150 | 3.818 | 4.150 | 1,200 | +0.16(+4.01%) |
Mar 26, 2019 | 3.920 | 3.990 | 3.800 | 3.990 | 1,826 | +0.19(+5.00%) |
Mar 25, 2019 | 4.250 | 4.250 | 3.790 | 3.800 | 3,592 | -0.43(-10.17%) |
Mar 22, 2019 | 4.230 | 4.230 | 4.230 | 50 | +0.00(+0.00%) | |
Mar 21, 2019 | 3.972 | 4.230 | 3.972 | 4.230 | 3,101 | +0.04(+0.95%) |
Mar 20, 2019 | 4.190 | 4.190 | 4.190 | 4.190 | 220 | +0.04(+0.96%) |
Mar 19, 2019 | 4.010 | 4.150 | 3.980 | 4.150 | 30,653 | +0.02(+0.48%) |
Mar 18, 2019 | 4.000 | 4.150 | 4.000 | 4.130 | 1,431 | -0.16(-3.73%) |
Mar 15, 2019 | 4.030 | 4.360 | 4.000 | 4.290 | 5,800 | -0.10(-2.28%) |
Mar 13, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.07(-1.57%) | |
Mar 12, 2019 | 4.470 | 4.470 | 4.250 | 4.460 | 3,400 | +0.15(+3.48%) |
Mar 11, 2019 | 4.100 | 4.400 | 4.100 | 4.310 | 3,800 | -0.19(-4.22%) |
Mar 08, 2019 | 4.099 | 4.560 | 4.099 | 4.500 | 10,700 | +0.39(+9.49%) |
Mar 07, 2019 | 4.100 | 4.270 | 4.090 | 4.110 | 26,125 | -0.17(-3.97%) |
Mar 06, 2019 | 4.133 | 4.280 | 4.133 | 4.280 | 9,702 | -0.03(-0.69%) |
Mar 05, 2019 | 4.309 | 4.309 | 4.309 | 4.309 | 122 | -0.09(-2.06%) |
Mar 04, 2019 | 4.300 | 4.400 | 4.300 | 4.400 | 353 | -0.03(-0.68%) |