Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.020 | 4.088 | 3.980 | 4.030 | 195,200 | -0.12(-2.89%) |
May 30, 2019 | 4.240 | 4.390 | 4.110 | 4.150 | 333,261 | -0.07(-1.66%) |
May 29, 2019 | 4.090 | 4.260 | 3.990 | 4.220 | 338,594 | +0.20(+4.98%) |
May 28, 2019 | 3.960 | 4.100 | 3.900 | 4.020 | 212,609 | +0.10(+2.55%) |
May 24, 2019 | 3.800 | 3.950 | 3.730 | 3.920 | 100,600 | +0.15(+3.98%) |
May 23, 2019 | 3.870 | 3.960 | 3.740 | 3.770 | 194,294 | -0.19(-4.80%) |
May 22, 2019 | 4.170 | 4.250 | 3.960 | 3.960 | 230,570 | -0.28(-6.60%) |
May 21, 2019 | 3.780 | 4.340 | 3.780 | 4.240 | 798,253 | +0.46(+12.17%) |
May 20, 2019 | 3.640 | 3.790 | 3.600 | 3.780 | 66,632 | +0.11(+3.00%) |
May 17, 2019 | 3.770 | 3.770 | 3.570 | 3.670 | 112,100 | -0.11(-2.91%) |
May 16, 2019 | 3.650 | 3.855 | 3.650 | 3.780 | 196,362 | +0.17(+4.71%) |
May 15, 2019 | 3.550 | 3.630 | 3.370 | 3.610 | 274,031 | +0.06(+1.69%) |
May 14, 2019 | 3.540 | 3.594 | 3.520 | 3.550 | 176,275 | -0.02(-0.56%) |
May 13, 2019 | 3.610 | 3.630 | 3.530 | 3.570 | 89,183 | -0.07(-1.92%) |
May 10, 2019 | 3.580 | 3.710 | 3.560 | 3.640 | 114,900 | +0.07(+1.96%) |
May 09, 2019 | 3.610 | 3.630 | 3.520 | 3.570 | 127,181 | -0.06(-1.65%) |
May 08, 2019 | 3.660 | 3.770 | 3.580 | 3.630 | 136,721 | -0.07(-1.89%) |
May 07, 2019 | 3.710 | 3.770 | 3.650 | 3.700 | 131,663 | -0.08(-2.12%) |
May 06, 2019 | 3.800 | 3.860 | 3.722 | 3.780 | 120,742 | -0.13(-3.32%) |
May 03, 2019 | 3.730 | 3.920 | 3.692 | 3.910 | 305,100 | +0.18(+4.83%) |
May 02, 2019 | 3.620 | 3.750 | 3.620 | 3.730 | 185,764 | +0.11(+3.04%) |
May 01, 2019 | 3.700 | 3.750 | 3.600 | 3.620 | 195,247 | -0.08(-2.16%) |
Apr 30, 2019 | 3.780 | 3.800 | 3.680 | 3.700 | 146,892 | -0.06(-1.60%) |
Apr 29, 2019 | 3.910 | 3.910 | 3.700 | 3.760 | 298,570 | -0.16(-4.08%) |
Apr 26, 2019 | 3.730 | 3.920 | 3.650 | 3.920 | 247,300 | +0.20(+5.38%) |
Apr 25, 2019 | 3.800 | 3.810 | 3.645 | 3.720 | 279,632 | -0.10(-2.62%) |
Apr 24, 2019 | 3.950 | 3.990 | 3.800 | 3.820 | 285,039 | -0.10(-2.55%) |
Apr 23, 2019 | 3.960 | 4.040 | 3.900 | 3.920 | 202,263 | -0.04(-1.01%) |
Apr 22, 2019 | 4.020 | 4.020 | 3.950 | 3.960 | 196,443 | -0.05(-1.25%) |
Apr 18, 2019 | 4.030 | 4.090 | 3.970 | 4.010 | 178,100 | -0.06(-1.47%) |
Apr 17, 2019 | 4.260 | 4.300 | 3.950 | 4.070 | 375,502 | -0.20(-4.68%) |
Apr 16, 2019 | 4.490 | 4.590 | 4.230 | 4.270 | 349,081 | -0.24(-5.32%) |
Apr 15, 2019 | 4.640 | 4.700 | 4.410 | 4.510 | 109,670 | -0.08(-1.74%) |
Apr 12, 2019 | 4.620 | 4.655 | 4.550 | 4.590 | 79,200 | +0.05(+1.10%) |
Apr 11, 2019 | 4.680 | 4.740 | 4.500 | 4.540 | 153,970 | -0.11(-2.37%) |
Apr 10, 2019 | 4.680 | 4.740 | 4.630 | 4.650 | 224,693 | +0.02(+0.43%) |
Apr 09, 2019 | 4.530 | 4.630 | 4.340 | 4.630 | 200,017 | +0.07(+1.54%) |
Apr 08, 2019 | 4.890 | 4.890 | 4.420 | 4.560 | 463,919 | -0.24(-4.92%) |
Apr 05, 2019 | 4.230 | 4.802 | 4.200 | 4.796 | 694,400 | +0.53(+12.32%) |
Apr 04, 2019 | 4.220 | 4.290 | 4.090 | 4.270 | 117,893 | +0.06(+1.43%) |
Apr 03, 2019 | 4.380 | 4.400 | 4.210 | 4.210 | 197,855 | -0.16(-3.66%) |
Apr 02, 2019 | 4.330 | 4.440 | 4.210 | 4.370 | 274,768 | +0.16(+3.80%) |
Apr 01, 2019 | 3.900 | 4.350 | 3.900 | 4.210 | 532,893 | +0.43(+11.38%) |
Mar 29, 2019 | 3.900 | 3.910 | 3.700 | 3.780 | 141,000 | -0.09(-2.33%) |
Mar 28, 2019 | 3.920 | 3.979 | 3.850 | 3.870 | 108,963 | -0.06(-1.53%) |
Mar 27, 2019 | 4.000 | 4.037 | 3.920 | 3.930 | 148,919 | -0.02(-0.51%) |
Mar 26, 2019 | 3.920 | 4.080 | 3.850 | 3.950 | 163,137 | +0.00(+0.00%) |
Mar 25, 2019 | 4.180 | 4.216 | 3.920 | 3.950 | 473,830 | -0.23(-5.50%) |
Mar 22, 2019 | 4.270 | 4.274 | 4.150 | 4.180 | 251,400 | -0.09(-2.11%) |
Mar 21, 2019 | 4.280 | 4.299 | 4.170 | 4.270 | 245,063 | -0.01(-0.23%) |
Mar 20, 2019 | 4.270 | 4.327 | 4.120 | 4.280 | 217,820 | +0.01(+0.23%) |
Mar 19, 2019 | 4.390 | 4.400 | 4.200 | 4.270 | 206,434 | -0.10(-2.29%) |
Mar 18, 2019 | 4.430 | 4.430 | 4.280 | 4.370 | 153,659 | -0.04(-0.91%) |
Mar 15, 2019 | 4.490 | 4.510 | 4.400 | 4.410 | 228,300 | -0.05(-1.12%) |
Mar 14, 2019 | 4.540 | 4.600 | 4.400 | 4.460 | 169,357 | -0.10(-2.19%) |
Mar 13, 2019 | 4.270 | 4.600 | 4.210 | 4.560 | 399,277 | +0.29(+6.79%) |
Mar 12, 2019 | 4.400 | 4.450 | 4.200 | 4.270 | 255,446 | -0.07(-1.61%) |
Mar 11, 2019 | 4.080 | 4.390 | 3.980 | 4.340 | 302,767 | +0.24(+5.85%) |
Mar 08, 2019 | 4.230 | 4.250 | 3.940 | 4.100 | 388,400 | -0.08(-1.91%) |
Mar 07, 2019 | 3.980 | 4.290 | 3.840 | 4.180 | 1,813,925 | +0.23(+5.82%) |
Mar 06, 2019 | 3.850 | 4.000 | 3.800 | 3.950 | 216,609 | +0.04(+1.02%) |
Mar 05, 2019 | 3.680 | 4.000 | 3.630 | 3.910 | 254,749 | +0.21(+5.68%) |
Mar 04, 2019 | 3.800 | 3.810 | 3.600 | 3.700 | 142,618 | -0.03(-0.80%) |