Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.510 | 3.538 | 3.350 | 3.390 | 767,100 | -0.16(-4.51%) |
May 30, 2019 | 3.730 | 3.940 | 3.520 | 3.550 | 751,087 | -0.19(-5.08%) |
May 29, 2019 | 3.660 | 3.880 | 3.496 | 3.740 | 676,032 | -0.01(-0.27%) |
May 28, 2019 | 4.030 | 4.060 | 3.600 | 3.750 | 1,362,686 | -0.27(-6.72%) |
May 24, 2019 | 4.220 | 4.270 | 3.980 | 4.020 | 908,200 | -0.19(-4.51%) |
May 23, 2019 | 4.200 | 4.230 | 4.000 | 4.210 | 840,171 | -0.03(-0.71%) |
May 22, 2019 | 4.100 | 4.240 | 3.970 | 4.240 | 723,589 | +0.12(+2.91%) |
May 21, 2019 | 4.090 | 4.140 | 3.960 | 4.120 | 630,048 | +0.03(+0.73%) |
May 20, 2019 | 4.300 | 4.400 | 3.920 | 4.090 | 1,333,850 | -0.15(-3.54%) |
May 17, 2019 | 4.270 | 4.395 | 4.200 | 4.240 | 648,400 | -0.09(-2.08%) |
May 16, 2019 | 4.420 | 4.590 | 4.100 | 4.330 | 1,778,969 | -0.06(-1.37%) |
May 15, 2019 | 4.220 | 4.410 | 4.100 | 4.390 | 917,259 | +0.12(+2.81%) |
May 14, 2019 | 4.260 | 4.380 | 4.150 | 4.270 | 941,009 | +0.02(+0.47%) |
May 13, 2019 | 4.420 | 4.500 | 4.080 | 4.250 | 961,936 | -0.29(-6.39%) |
May 10, 2019 | 4.480 | 4.760 | 4.440 | 4.540 | 1,017,200 | -0.02(-0.44%) |
May 09, 2019 | 4.720 | 4.750 | 4.480 | 4.560 | 1,174,424 | -0.22(-4.60%) |
May 08, 2019 | 4.850 | 4.950 | 4.770 | 4.780 | 890,233 | -0.12(-2.45%) |
May 07, 2019 | 4.800 | 4.940 | 4.700 | 4.900 | 960,211 | +0.04(+0.82%) |
May 06, 2019 | 4.900 | 5.110 | 4.800 | 4.860 | 1,693,787 | -0.18(-3.57%) |
May 03, 2019 | 4.490 | 5.060 | 4.400 | 5.040 | 2,164,800 | +0.60(+13.51%) |
May 02, 2019 | 4.310 | 4.440 | 4.220 | 4.440 | 1,081,950 | +0.39(+9.63%) |
May 01, 2019 | 4.430 | 4.450 | 4.030 | 4.050 | 1,762,381 | -0.43(-9.60%) |
Apr 30, 2019 | 4.650 | 4.770 | 4.360 | 4.480 | 1,520,940 | -0.19(-4.07%) |
Apr 29, 2019 | 4.810 | 4.940 | 4.410 | 4.670 | 2,897,527 | -0.08(-1.68%) |
Apr 26, 2019 | 4.880 | 4.970 | 4.570 | 4.750 | 1,787,000 | -0.11(-2.26%) |
Apr 25, 2019 | 5.120 | 5.450 | 4.820 | 4.860 | 2,496,092 | -0.23(-4.52%) |
Apr 24, 2019 | 5.010 | 5.750 | 5.010 | 5.090 | 5,302,398 | -0.03(-0.59%) |
Apr 23, 2019 | 4.800 | 5.160 | 4.460 | 5.120 | 3,129,309 | +0.19(+3.85%) |
Apr 22, 2019 | 5.040 | 5.290 | 4.690 | 4.930 | 3,647,443 | -0.09(-1.79%) |
Apr 18, 2019 | 4.300 | 5.130 | 4.250 | 5.020 | 7,979,000 | +0.84(+20.10%) |
Apr 17, 2019 | 4.100 | 4.300 | 3.860 | 4.180 | 3,678,411 | +0.23(+5.82%) |
Apr 16, 2019 | 3.410 | 3.965 | 3.400 | 3.950 | 5,663,778 | +0.50(+14.49%) |
Apr 15, 2019 | 3.160 | 3.700 | 3.100 | 3.450 | 6,815,881 | +0.58(+20.21%) |
Apr 12, 2019 | 2.240 | 3.090 | 2.220 | 2.870 | 4,788,100 | -0.02(-0.69%) |
Apr 11, 2019 | 3.620 | 3.670 | 2.590 | 2.890 | 7,457,948 | -0.86(-22.93%) |
Apr 10, 2019 | 3.650 | 4.100 | 3.530 | 3.750 | 6,800,621 | +0.20(+5.63%) |
Apr 09, 2019 | 3.010 | 3.580 | 2.920 | 3.550 | 4,825,821 | +0.56(+18.73%) |
Apr 08, 2019 | 2.900 | 3.040 | 2.650 | 2.990 | 1,883,640 | +0.22(+7.94%) |
Apr 05, 2019 | 2.990 | 3.223 | 2.610 | 2.770 | 4,807,000 | -0.13(-4.48%) |
Apr 04, 2019 | 2.510 | 3.070 | 2.490 | 2.900 | 9,015,291 | +0.40(+16.00%) |
Apr 03, 2019 | 2.140 | 2.550 | 2.130 | 2.500 | 7,035,472 | +0.37(+17.37%) |
Apr 02, 2019 | 2.070 | 2.200 | 2.040 | 2.130 | 1,724,273 | +0.06(+2.90%) |
Apr 01, 2019 | 2.110 | 2.130 | 1.990 | 2.070 | 3,406,549 | -0.02(-0.96%) |
Mar 29, 2019 | 2.420 | 2.530 | 2.060 | 2.090 | 9,540,400 | -0.01(-0.48%) |
Mar 28, 2019 | 2.320 | 2.340 | 2.100 | 2.100 | 3,357,756 | -0.24(-10.26%) |
Mar 27, 2019 | 1.940 | 2.400 | 1.940 | 2.340 | 8,517,994 | +0.46(+24.47%) |
Mar 26, 2019 | 2.150 | 2.160 | 1.870 | 1.880 | 3,961,896 | -0.21(-10.05%) |
Mar 25, 2019 | 2.250 | 2.325 | 2.050 | 2.090 | 3,604,049 | -0.17(-7.52%) |
Mar 22, 2019 | 2.800 | 2.800 | 2.170 | 2.260 | 6,227,700 | -0.52(-18.71%) |
Mar 21, 2019 | 2.900 | 3.040 | 2.600 | 2.780 | 5,082,166 | -0.32(-10.32%) |
Mar 20, 2019 | 3.680 | 3.810 | 2.970 | 3.100 | 6,521,554 | -0.78(-20.10%) |
Mar 19, 2019 | 3.950 | 4.130 | 3.460 | 3.880 | 5,011,195 | +0.07(+1.84%) |
Mar 18, 2019 | 3.940 | 4.080 | 3.800 | 3.810 | 3,903,839 | -0.12(-3.05%) |
Mar 15, 2019 | 4.160 | 4.210 | 3.900 | 3.930 | 1,799,100 | -0.22(-5.30%) |
Mar 14, 2019 | 4.410 | 4.450 | 4.150 | 4.150 | 1,035,522 | -0.25(-5.68%) |
Mar 13, 2019 | 4.680 | 4.770 | 4.330 | 4.400 | 1,101,878 | -0.26(-5.58%) |
Mar 12, 2019 | 4.390 | 4.740 | 4.320 | 4.660 | 1,401,234 | +0.26(+5.91%) |
Mar 11, 2019 | 4.290 | 4.510 | 4.270 | 4.400 | 1,341,617 | +0.13(+3.04%) |
Mar 08, 2019 | 4.300 | 4.355 | 4.160 | 4.270 | 1,346,500 | -0.10(-2.29%) |
Mar 07, 2019 | 4.530 | 4.600 | 4.260 | 4.370 | 1,016,841 | -0.19(-4.17%) |
Mar 06, 2019 | 4.700 | 4.700 | 4.460 | 4.560 | 1,013,874 | -0.16(-3.39%) |
Mar 05, 2019 | 4.800 | 4.970 | 4.640 | 4.720 | 984,940 | -0.08(-1.67%) |
Mar 04, 2019 | 4.670 | 4.820 | 4.535 | 4.800 | 1,557,739 | +0.15(+3.23%) |