Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.686 | 3.686 | 3.668 | 3.686 | 15,445 | +0.00(+0.00%) |
May 30, 2019 | 3.677 | 3.686 | 3.639 | 3.686 | 84,172 | +0.01(+0.26%) |
May 29, 2019 | 3.658 | 3.705 | 3.658 | 3.677 | 68,884 | +0.00(+0.00%) |
May 28, 2019 | 3.686 | 3.696 | 3.677 | 3.677 | 32,468 | -0.02(-0.51%) |
May 24, 2019 | 3.686 | 3.696 | 3.686 | 3.696 | 23,697 | +0.00(+0.00%) |
May 23, 2019 | 3.686 | 3.705 | 3.677 | 3.696 | 47,175 | +0.01(+0.26%) |
May 22, 2019 | 3.686 | 3.686 | 3.677 | 3.686 | 59,699 | +0.00(+0.00%) |
May 21, 2019 | 3.686 | 3.696 | 3.677 | 3.686 | 37,489 | +0.00(+0.00%) |
May 20, 2019 | 3.694 | 3.705 | 3.686 | 3.686 | 23,266 | -0.01(-0.26%) |
May 17, 2019 | 3.705 | 3.708 | 3.686 | 3.696 | 51,414 | -0.01(-0.26%) |
May 16, 2019 | 3.686 | 3.705 | 3.686 | 3.705 | 13,949 | +0.05(+1.29%) |
May 15, 2019 | 3.650 | 3.677 | 3.635 | 3.658 | 21,196 | +0.01(+0.39%) |
May 14, 2019 | 3.649 | 3.677 | 3.611 | 3.644 | 62,938 | +0.16(+4.70%) |
May 13, 2019 | 3.555 | 3.606 | 3.471 | 3.480 | 35,605 | -0.08(-2.36%) |
May 10, 2019 | 3.574 | 3.593 | 3.555 | 3.565 | 20,842 | -0.02(-0.65%) |
May 09, 2019 | 3.593 | 3.588 | 2,214 | +0.00(+0.00%) | ||
May 08, 2019 | 3.630 | 3.659 | 3.583 | 3.588 | 20,394 | -0.01(-0.39%) |
May 07, 2019 | 3.639 | 3.696 | 3.593 | 3.602 | 80,684 | -0.07(-2.04%) |
May 06, 2019 | 3.555 | 3.696 | 3.555 | 3.677 | 53,216 | +0.09(+2.61%) |
May 03, 2019 | 3.527 | 3.667 | 3.527 | 3.583 | 81,339 | -0.15(-4.01%) |
May 02, 2019 | 3.742 | 3.873 | 3.701 | 3.733 | 53,266 | +0.07(+2.05%) |
May 01, 2019 | 3.612 | 3.677 | 3.554 | 3.658 | 44,918 | +0.05(+1.30%) |
Apr 30, 2019 | 3.696 | 3.696 | 3.602 | 3.611 | 27,866 | -0.10(-2.77%) |
Apr 29, 2019 | 3.613 | 3.724 | 3.613 | 3.714 | 27,547 | -0.01(-0.25%) |
Apr 26, 2019 | 3.742 | 3.744 | 3.719 | 3.724 | 12,612 | -0.01(-0.26%) |
Apr 25, 2019 | 3.724 | 3.770 | 3.724 | 3.733 | 18,578 | +0.04(+1.02%) |
Apr 24, 2019 | 3.696 | 3.724 | 3.696 | 3.696 | 6,139 | -0.02(-0.50%) |
Apr 23, 2019 | 3.742 | 3.789 | 3.714 | 3.714 | 20,185 | -0.03(-0.75%) |
Apr 22, 2019 | 3.733 | 3.742 | 3.722 | 3.742 | 29,751 | +0.05(+1.27%) |
Apr 18, 2019 | 3.705 | 3.755 | 3.686 | 3.696 | 61,138 | -0.05(-1.21%) |
Apr 17, 2019 | 3.752 | 3.761 | 3.741 | 3.741 | 43,643 | +0.05(+1.22%) |
Apr 16, 2019 | 3.667 | 3.742 | 3.667 | 3.696 | 29,719 | +0.01(+0.25%) |
Apr 15, 2019 | 3.753 | 3.753 | 3.565 | 3.686 | 20,210 | -0.07(-1.99%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.724 | 3.761 | 39,227 | -0.03(-0.74%) |
Apr 11, 2019 | 3.776 | 3.792 | 3.770 | 3.789 | 7,891 | +0.03(+0.75%) |
Apr 10, 2019 | 3.743 | 3.761 | 3.735 | 3.761 | 21,703 | +0.00(+0.00%) |
Apr 09, 2019 | 3.742 | 3.770 | 3.742 | 3.761 | 20,315 | +0.06(+1.52%) |
Apr 08, 2019 | 3.611 | 3.780 | 3.611 | 3.705 | 73,456 | +0.02(+0.51%) |
Apr 05, 2019 | 3.611 | 3.724 | 3.565 | 3.686 | 51,411 | +0.04(+1.03%) |
Apr 04, 2019 | 3.667 | 3.682 | 3.625 | 3.649 | 56,681 | -0.05(-1.27%) |
Apr 03, 2019 | 3.677 | 3.724 | 3.677 | 3.696 | 29,417 | +0.14(+3.95%) |
Apr 02, 2019 | 3.649 | 3.733 | 3.555 | 3.555 | 44,219 | -0.02(-0.52%) |
Apr 01, 2019 | 3.555 | 3.639 | 3.555 | 3.574 | 91,982 | +0.07(+1.87%) |
Mar 29, 2019 | 3.696 | 3.742 | 3.508 | 3.508 | 64,345 | -0.13(-3.60%) |
Mar 28, 2019 | 3.742 | 3.742 | 3.639 | 3.639 | 34,058 | -0.07(-1.77%) |
Mar 27, 2019 | 3.658 | 3.780 | 3.649 | 3.705 | 51,062 | +0.04(+1.02%) |
Mar 26, 2019 | 3.757 | 3.757 | 3.667 | 3.667 | 61,588 | -0.10(-2.73%) |
Mar 25, 2019 | 3.780 | 3.789 | 3.724 | 3.770 | 22,614 | +0.04(+1.00%) |
Mar 22, 2019 | 3.817 | 3.817 | 3.719 | 3.733 | 37,516 | -0.10(-2.68%) |
Mar 21, 2019 | 3.780 | 3.836 | 3.780 | 3.836 | 22,681 | +0.09(+2.50%) |
Mar 20, 2019 | 3.649 | 3.826 | 3.627 | 3.742 | 82,842 | +0.16(+4.44%) |
Mar 19, 2019 | 3.593 | 3.611 | 3.546 | 3.583 | 49,563 | +0.04(+1.06%) |
Mar 18, 2019 | 3.593 | 3.664 | 3.536 | 3.546 | 131,110 | -0.14(-3.78%) |
Mar 15, 2019 | 3.840 | 3.842 | 3.685 | 3.685 | 25,331 | -0.15(-3.93%) |
Mar 14, 2019 | 3.808 | 3.836 | 3.798 | 3.836 | 14,439 | +0.02(+0.49%) |
Mar 13, 2019 | 3.845 | 3.852 | 3.789 | 3.817 | 8,702 | +0.03(+0.74%) |
Mar 12, 2019 | 3.677 | 3.845 | 3.677 | 3.789 | 33,440 | +0.05(+1.25%) |
Mar 11, 2019 | 3.677 | 3.799 | 3.677 | 3.742 | 18,004 | +0.05(+1.27%) |
Mar 08, 2019 | 3.714 | 3.789 | 3.696 | 3.696 | 17,208 | -0.07(-1.74%) |
Mar 07, 2019 | 3.722 | 3.768 | 3.722 | 3.761 | 57,769 | +0.07(+2.03%) |
Mar 06, 2019 | 3.817 | 3.830 | 3.686 | 3.686 | 53,624 | -0.12(-3.19%) |
Mar 05, 2019 | 3.827 | 3.845 | 3.789 | 3.808 | 23,932 | -0.03(-0.73%) |
Mar 04, 2019 | 3.892 | 3.939 | 3.836 | 3.836 | 27,593 | -0.02(-0.49%) |