Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.730 | 3.830 | 3.630 | 3.740 | 408,619 | +0.06(+1.63%) |
May 30, 2019 | 3.630 | 3.700 | 3.550 | 3.680 | 182,430 | +0.06(+1.66%) |
May 29, 2019 | 3.770 | 3.780 | 3.620 | 3.620 | 211,039 | -0.16(-4.23%) |
May 28, 2019 | 3.920 | 3.920 | 3.740 | 3.780 | 2,513,224 | -0.16(-4.06%) |
May 27, 2019 | 3.940 | 4.000 | 3.900 | 3.940 | 108,444 | -0.02(-0.51%) |
May 24, 2019 | 4.010 | 4.040 | 3.900 | 3.960 | 558,566 | -0.05(-1.25%) |
May 23, 2019 | 3.870 | 4.070 | 3.850 | 4.010 | 203,389 | +0.15(+3.89%) |
May 22, 2019 | 3.930 | 4.000 | 3.860 | 3.860 | 170,280 | -0.08(-2.03%) |
May 21, 2019 | 3.990 | 4.020 | 3.910 | 3.940 | 112,978 | -0.07(-1.75%) |
May 17, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.02(+0.50%) | |
May 16, 2019 | 3.990 | 4.010 | 3.950 | 3.990 | 272,329 | +0.00(+0.00%) |
May 15, 2019 | 4.000 | 4.070 | 3.970 | 3.990 | 176,361 | -0.01(-0.25%) |
May 14, 2019 | 4.040 | 4.040 | 3.980 | 4.000 | 158,981 | -0.04(-0.99%) |
May 13, 2019 | 4.040 | 4.150 | 4.040 | 4.040 | 249,329 | +0.01(+0.25%) |
May 10, 2019 | 4.060 | 4.060 | 3.960 | 4.030 | 318,659 | -0.08(-1.95%) |
May 09, 2019 | 4.090 | 4.170 | 4.060 | 4.110 | 249,106 | +0.01(+0.24%) |
May 08, 2019 | 4.180 | 4.200 | 4.050 | 4.100 | 110,948 | -0.07(-1.68%) |
May 07, 2019 | 4.040 | 4.180 | 4.030 | 4.170 | 176,804 | +0.16(+3.99%) |
May 06, 2019 | 4.040 | 4.060 | 3.950 | 4.010 | 359,599 | -0.05(-1.23%) |
May 03, 2019 | 4.000 | 4.070 | 3.980 | 4.060 | 103,619 | +0.09(+2.27%) |
May 02, 2019 | 4.060 | 4.060 | 3.920 | 3.970 | 733,026 | -0.12(-2.93%) |
May 01, 2019 | 4.200 | 4.200 | 4.040 | 4.090 | 240,872 | -0.12(-2.85%) |
Apr 30, 2019 | 4.110 | 4.220 | 4.090 | 4.210 | 60,244 | +0.11(+2.68%) |
Apr 29, 2019 | 4.170 | 4.170 | 4.080 | 4.100 | 148,806 | -0.09(-2.15%) |
Apr 26, 2019 | 4.140 | 4.210 | 4.090 | 4.190 | 118,577 | +0.06(+1.45%) |
Apr 25, 2019 | 4.170 | 4.340 | 4.090 | 4.130 | 178,141 | -0.03(-0.72%) |
Apr 24, 2019 | 4.020 | 4.230 | 3.970 | 4.160 | 229,968 | +0.15(+3.74%) |
Apr 23, 2019 | 3.940 | 4.030 | 3.920 | 4.010 | 425,704 | -0.01(-0.25%) |
Apr 22, 2019 | 4.080 | 4.090 | 3.990 | 4.020 | 155,393 | -0.06(-1.47%) |
Apr 18, 2019 | 4.080 | 4.080 | 4.080 | 0 | +0.11(+2.77%) | |
Apr 17, 2019 | 4.020 | 4.060 | 3.930 | 3.970 | 107,985 | -0.06(-1.49%) |
Apr 16, 2019 | 4.070 | 4.110 | 4.010 | 4.030 | 71,462 | -0.09(-2.18%) |
Apr 15, 2019 | 4.050 | 4.190 | 4.050 | 4.120 | 230,902 | +0.01(+0.24%) |
Apr 12, 2019 | 4.200 | 4.200 | 4.040 | 4.110 | 316,035 | -0.09(-2.14%) |
Apr 11, 2019 | 4.240 | 4.270 | 4.190 | 4.200 | 196,643 | -0.06(-1.41%) |
Apr 10, 2019 | 4.270 | 4.350 | 4.240 | 4.260 | 142,302 | -0.02(-0.47%) |
Apr 09, 2019 | 4.270 | 4.310 | 4.260 | 4.280 | 140,902 | +0.00(+0.00%) |
Apr 08, 2019 | 4.280 | 4.320 | 4.250 | 4.280 | 162,381 | +0.02(+0.47%) |
Apr 05, 2019 | 4.390 | 4.400 | 4.260 | 4.260 | 80,726 | -0.12(-2.74%) |
Apr 04, 2019 | 4.280 | 4.410 | 4.220 | 4.380 | 656,775 | +0.05(+1.15%) |
Apr 03, 2019 | 4.370 | 4.370 | 4.280 | 4.330 | 134,864 | +0.05(+1.17%) |
Apr 02, 2019 | 4.270 | 4.310 | 4.000 | 4.280 | 218,160 | -0.01(-0.23%) |
Apr 01, 2019 | 4.440 | 4.460 | 4.250 | 4.290 | 236,579 | -0.14(-3.16%) |
Mar 29, 2019 | 4.460 | 4.500 | 4.410 | 4.430 | 162,192 | -0.01(-0.23%) |
Mar 28, 2019 | 4.560 | 4.560 | 4.440 | 4.440 | 206,261 | -0.19(-4.10%) |
Mar 27, 2019 | 4.720 | 4.760 | 4.610 | 4.630 | 200,661 | -0.10(-2.11%) |
Mar 26, 2019 | 4.820 | 4.820 | 4.680 | 4.730 | 214,568 | -0.08(-1.66%) |
Mar 25, 2019 | 4.680 | 4.890 | 4.650 | 4.810 | 295,116 | +0.13(+2.78%) |
Mar 22, 2019 | 4.660 | 4.760 | 4.600 | 4.680 | 362,971 | +0.02(+0.43%) |
Mar 21, 2019 | 4.550 | 4.660 | 4.540 | 4.660 | 178,740 | +0.11(+2.42%) |
Mar 20, 2019 | 4.610 | 4.610 | 4.430 | 4.550 | 385,332 | -0.07(-1.52%) |
Mar 19, 2019 | 4.580 | 4.660 | 4.550 | 4.620 | 190,400 | +0.07(+1.54%) |
Mar 18, 2019 | 4.510 | 4.610 | 4.510 | 4.550 | 258,945 | +0.03(+0.66%) |
Mar 15, 2019 | 4.690 | 4.690 | 4.480 | 4.520 | 872,546 | -0.14(-3.00%) |
Mar 14, 2019 | 4.610 | 4.670 | 4.560 | 4.660 | 170,136 | -0.02(-0.43%) |
Mar 13, 2019 | 4.670 | 4.730 | 4.550 | 4.680 | 311,439 | +0.12(+2.63%) |
Mar 12, 2019 | 4.540 | 4.620 | 4.540 | 4.560 | 208,763 | +0.02(+0.44%) |
Mar 11, 2019 | 4.530 | 4.580 | 4.460 | 4.540 | 311,743 | +0.02(+0.44%) |
Mar 08, 2019 | 4.390 | 4.570 | 4.390 | 4.520 | 439,887 | +0.17(+3.91%) |
Mar 07, 2019 | 4.420 | 4.430 | 4.300 | 4.350 | 573,557 | -0.07(-1.58%) |
Mar 06, 2019 | 4.500 | 4.500 | 4.410 | 4.420 | 123,240 | -0.07(-1.56%) |
Mar 05, 2019 | 4.500 | 4.540 | 4.490 | 4.490 | 139,328 | +0.03(+0.67%) |
Mar 04, 2019 | 4.490 | 4.530 | 4.350 | 4.460 | 282,420 | -0.04(-0.89%) |