Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.700 | 3.810 | 3.670 | 3.750 | 44,100 | +0.02(+0.54%) |
May 30, 2019 | 3.860 | 3.950 | 3.690 | 3.730 | 68,594 | -0.16(-4.11%) |
May 29, 2019 | 3.940 | 4.135 | 3.860 | 3.890 | 38,932 | -0.06(-1.52%) |
May 28, 2019 | 3.880 | 4.000 | 3.850 | 3.950 | 51,855 | +0.04(+1.02%) |
May 24, 2019 | 3.980 | 4.000 | 3.850 | 3.910 | 69,100 | -0.01(-0.26%) |
May 23, 2019 | 4.120 | 4.120 | 3.850 | 3.920 | 66,426 | -0.19(-4.62%) |
May 22, 2019 | 4.060 | 4.130 | 3.960 | 4.110 | 81,596 | +0.04(+0.98%) |
May 21, 2019 | 4.010 | 4.340 | 3.970 | 4.070 | 112,198 | +0.11(+2.78%) |
May 20, 2019 | 4.010 | 4.030 | 3.940 | 3.960 | 33,093 | -0.09(-2.22%) |
May 17, 2019 | 4.210 | 4.210 | 4.010 | 4.050 | 49,000 | -0.22(-5.15%) |
May 16, 2019 | 4.260 | 4.270 | 4.120 | 4.270 | 45,088 | -0.03(-0.70%) |
May 15, 2019 | 4.300 | 4.450 | 4.120 | 4.300 | 137,019 | +0.07(+1.65%) |
May 14, 2019 | 4.040 | 4.240 | 4.010 | 4.230 | 167,521 | +0.26(+6.55%) |
May 13, 2019 | 4.050 | 4.140 | 3.910 | 3.970 | 106,946 | -0.20(-4.80%) |
May 10, 2019 | 4.200 | 4.359 | 4.090 | 4.170 | 101,800 | -0.11(-2.57%) |
May 09, 2019 | 4.220 | 4.350 | 4.150 | 4.280 | 51,285 | +0.02(+0.47%) |
May 08, 2019 | 4.300 | 4.460 | 4.150 | 4.260 | 83,158 | -0.12(-2.74%) |
May 07, 2019 | 4.410 | 4.480 | 4.160 | 4.380 | 92,526 | -0.04(-0.90%) |
May 06, 2019 | 4.350 | 4.560 | 4.350 | 4.420 | 45,673 | +0.04(+0.91%) |
May 03, 2019 | 4.480 | 4.530 | 4.360 | 4.380 | 32,500 | -0.03(-0.68%) |
May 02, 2019 | 4.470 | 4.600 | 4.350 | 4.410 | 49,669 | -0.08(-1.78%) |
May 01, 2019 | 4.350 | 4.590 | 4.350 | 4.490 | 82,639 | +0.04(+0.90%) |
Apr 30, 2019 | 4.510 | 4.546 | 4.350 | 4.450 | 89,132 | -0.06(-1.33%) |
Apr 29, 2019 | 4.500 | 4.770 | 4.370 | 4.510 | 262,874 | +0.02(+0.45%) |
Apr 26, 2019 | 4.500 | 4.570 | 4.350 | 4.490 | 98,300 | -0.11(-2.39%) |
Apr 25, 2019 | 4.510 | 4.770 | 4.330 | 4.600 | 95,188 | +0.10(+2.22%) |
Apr 24, 2019 | 4.540 | 4.650 | 4.300 | 4.500 | 113,736 | -0.03(-0.66%) |
Apr 23, 2019 | 4.360 | 4.790 | 4.360 | 4.530 | 100,189 | +0.07(+1.57%) |
Apr 22, 2019 | 4.450 | 4.880 | 4.420 | 4.460 | 98,811 | -0.24(-5.11%) |
Apr 18, 2019 | 4.680 | 4.730 | 4.440 | 4.700 | 117,500 | -0.02(-0.42%) |
Apr 17, 2019 | 4.700 | 4.740 | 4.560 | 4.720 | 86,837 | +0.07(+1.51%) |
Apr 16, 2019 | 4.590 | 4.699 | 4.590 | 4.650 | 29,196 | +0.07(+1.53%) |
Apr 15, 2019 | 4.880 | 4.900 | 4.450 | 4.580 | 70,459 | -0.28(-5.76%) |
Apr 12, 2019 | 4.970 | 5.060 | 4.850 | 4.860 | 37,100 | -0.07(-1.42%) |
Apr 11, 2019 | 4.950 | 5.140 | 4.900 | 4.930 | 57,181 | +0.00(+0.00%) |
Apr 10, 2019 | 4.970 | 5.020 | 4.876 | 4.930 | 12,333 | +0.03(+0.61%) |
Apr 09, 2019 | 4.980 | 5.090 | 4.870 | 4.900 | 55,535 | -0.16(-3.16%) |
Apr 08, 2019 | 4.900 | 5.200 | 4.810 | 5.060 | 106,943 | +0.22(+4.55%) |
Apr 05, 2019 | 5.476 | 5.476 | 4.650 | 4.840 | 36,500 | +0.01(+0.21%) |
Apr 04, 2019 | 5.010 | 5.065 | 4.800 | 4.830 | 32,646 | -0.18(-3.59%) |
Apr 03, 2019 | 5.050 | 5.090 | 4.920 | 5.010 | 91,721 | -0.08(-1.57%) |
Apr 02, 2019 | 4.940 | 5.250 | 4.850 | 5.090 | 85,553 | +0.19(+3.88%) |
Apr 01, 2019 | 4.850 | 5.010 | 4.750 | 4.900 | 73,875 | +0.05(+1.03%) |
Mar 29, 2019 | 4.980 | 4.990 | 4.760 | 4.850 | 33,800 | -0.02(-0.41%) |
Mar 28, 2019 | 4.620 | 4.910 | 4.610 | 4.870 | 44,206 | +0.23(+4.96%) |
Mar 27, 2019 | 4.790 | 4.790 | 4.630 | 4.640 | 44,545 | -0.08(-1.69%) |
Mar 26, 2019 | 5.145 | 5.170 | 4.680 | 4.720 | 122,828 | -0.53(-10.10%) |
Mar 25, 2019 | 5.250 | 5.290 | 5.100 | 5.250 | 37,813 | +0.00(+0.00%) |
Mar 22, 2019 | 5.400 | 5.400 | 5.200 | 5.250 | 60,700 | -0.14(-2.60%) |
Mar 21, 2019 | 5.350 | 5.490 | 5.290 | 5.390 | 39,065 | -0.10(-1.82%) |
Mar 20, 2019 | 5.500 | 5.620 | 5.380 | 5.490 | 25,035 | -0.05(-0.90%) |
Mar 19, 2019 | 5.620 | 5.680 | 5.430 | 5.540 | 43,546 | -0.16(-2.81%) |
Mar 18, 2019 | 5.800 | 5.930 | 5.430 | 5.700 | 62,578 | -0.11(-1.89%) |
Mar 15, 2019 | 5.830 | 5.930 | 5.710 | 5.810 | 88,600 | -0.02(-0.34%) |
Mar 14, 2019 | 6.010 | 6.100 | 5.670 | 5.830 | 139,396 | -0.18(-3.00%) |
Mar 13, 2019 | 6.640 | 6.640 | 5.850 | 6.010 | 254,201 | -0.84(-12.26%) |
Mar 12, 2019 | 6.710 | 6.970 | 6.690 | 6.850 | 37,349 | +0.17(+2.54%) |
Mar 11, 2019 | 6.412 | 6.740 | 6.412 | 6.680 | 19,635 | +0.31(+4.87%) |
Mar 08, 2019 | 6.560 | 7.038 | 6.300 | 6.370 | 42,500 | -0.18(-2.75%) |
Mar 07, 2019 | 6.670 | 6.906 | 6.500 | 6.550 | 32,346 | -0.13(-1.95%) |
Mar 06, 2019 | 7.080 | 7.080 | 6.670 | 6.680 | 16,229 | -0.34(-4.84%) |
Mar 05, 2019 | 6.990 | 7.090 | 6.860 | 7.020 | 20,685 | +0.04(+0.57%) |
Mar 04, 2019 | 6.890 | 7.190 | 6.829 | 6.980 | 22,469 | +0.15(+2.20%) |