Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.560 | 3.620 | 3.500 | 3.550 | 56,700 | -0.05(-1.39%) |
May 30, 2019 | 3.650 | 3.650 | 3.560 | 3.600 | 55,074 | -0.05(-1.37%) |
May 29, 2019 | 3.550 | 3.650 | 3.510 | 3.650 | 89,406 | +0.05(+1.39%) |
May 28, 2019 | 3.410 | 3.620 | 3.400 | 3.600 | 70,731 | +0.17(+4.96%) |
May 24, 2019 | 3.410 | 3.555 | 3.390 | 3.430 | 116,800 | +0.01(+0.29%) |
May 23, 2019 | 3.530 | 3.530 | 3.390 | 3.420 | 170,934 | -0.12(-3.39%) |
May 22, 2019 | 3.530 | 3.550 | 3.410 | 3.540 | 72,348 | +0.00(+0.00%) |
May 21, 2019 | 3.500 | 3.570 | 3.420 | 3.540 | 148,453 | +0.05(+1.43%) |
May 20, 2019 | 3.500 | 3.636 | 3.420 | 3.490 | 96,408 | -0.02(-0.57%) |
May 17, 2019 | 3.620 | 3.700 | 3.500 | 3.510 | 110,700 | -0.14(-3.84%) |
May 16, 2019 | 3.800 | 3.820 | 3.600 | 3.650 | 144,855 | -0.17(-4.45%) |
May 15, 2019 | 3.690 | 3.830 | 3.670 | 3.820 | 55,074 | +0.08(+2.14%) |
May 14, 2019 | 3.680 | 3.760 | 3.570 | 3.740 | 74,444 | +0.07(+1.91%) |
May 13, 2019 | 3.650 | 3.740 | 3.590 | 3.670 | 52,707 | -0.08(-2.13%) |
May 10, 2019 | 3.800 | 3.810 | 3.620 | 3.750 | 54,200 | -0.06(-1.57%) |
May 09, 2019 | 3.710 | 3.850 | 3.590 | 3.810 | 82,260 | +0.05(+1.33%) |
May 08, 2019 | 3.850 | 3.920 | 3.750 | 3.760 | 70,872 | -0.10(-2.59%) |
May 07, 2019 | 3.840 | 3.950 | 3.820 | 3.860 | 56,148 | -0.04(-1.03%) |
May 06, 2019 | 3.750 | 3.910 | 3.740 | 3.900 | 88,656 | +0.10(+2.63%) |
May 03, 2019 | 3.750 | 3.870 | 3.750 | 3.800 | 74,000 | +0.04(+1.06%) |
May 02, 2019 | 3.880 | 3.910 | 3.670 | 3.760 | 1,543,412 | -0.11(-2.84%) |
May 01, 2019 | 3.920 | 3.920 | 3.850 | 3.870 | 69,035 | -0.05(-1.28%) |
Apr 30, 2019 | 3.930 | 3.950 | 3.860 | 3.920 | 98,965 | -0.02(-0.51%) |
Apr 29, 2019 | 4.040 | 4.050 | 3.930 | 3.940 | 62,325 | -0.12(-2.96%) |
Apr 26, 2019 | 4.030 | 4.100 | 4.020 | 4.060 | 23,900 | +0.01(+0.25%) |
Apr 25, 2019 | 4.140 | 4.160 | 4.010 | 4.050 | 51,266 | -0.09(-2.17%) |
Apr 24, 2019 | 4.100 | 4.200 | 4.070 | 4.140 | 45,903 | +0.03(+0.73%) |
Apr 23, 2019 | 4.030 | 4.140 | 4.010 | 4.110 | 64,786 | +0.06(+1.48%) |
Apr 22, 2019 | 4.020 | 4.100 | 4.020 | 4.050 | 99,705 | +0.02(+0.50%) |
Apr 18, 2019 | 4.060 | 4.120 | 4.010 | 4.030 | 75,900 | -0.03(-0.74%) |
Apr 17, 2019 | 4.120 | 4.170 | 4.040 | 4.060 | 64,485 | -0.06(-1.46%) |
Apr 16, 2019 | 4.100 | 4.180 | 4.070 | 4.120 | 56,502 | +0.07(+1.73%) |
Apr 15, 2019 | 4.190 | 4.200 | 4.010 | 4.050 | 87,801 | -0.11(-2.64%) |
Apr 12, 2019 | 4.170 | 4.250 | 4.150 | 4.160 | 108,700 | +0.03(+0.73%) |
Apr 11, 2019 | 4.000 | 4.160 | 4.000 | 4.130 | 324,036 | +0.24(+6.17%) |
Apr 10, 2019 | 3.900 | 3.920 | 3.810 | 3.890 | 147,501 | -0.04(-1.02%) |
Apr 09, 2019 | 3.960 | 3.960 | 3.880 | 3.930 | 57,522 | -0.05(-1.26%) |
Apr 08, 2019 | 3.960 | 4.000 | 3.960 | 3.980 | 43,224 | +0.00(+0.00%) |
Apr 05, 2019 | 3.980 | 4.030 | 3.960 | 3.980 | 293,900 | +0.00(+0.00%) |
Apr 04, 2019 | 3.980 | 3.990 | 3.915 | 3.980 | 113,415 | +0.00(+0.00%) |
Apr 03, 2019 | 3.980 | 3.990 | 3.900 | 3.980 | 116,922 | -0.01(-0.25%) |
Apr 02, 2019 | 3.910 | 4.000 | 3.710 | 3.990 | 547,718 | +0.32(+8.85%) |
Apr 01, 2019 | 3.670 | 3.760 | 3.610 | 3.666 | 448,407 | +0.02(+0.43%) |
Mar 29, 2019 | 3.690 | 3.790 | 3.620 | 3.650 | 85,600 | -0.06(-1.62%) |
Mar 28, 2019 | 3.760 | 3.830 | 3.700 | 3.710 | 55,510 | -0.05(-1.33%) |
Mar 27, 2019 | 3.630 | 3.800 | 3.620 | 3.760 | 108,882 | +0.10(+2.73%) |
Mar 26, 2019 | 3.710 | 3.730 | 3.515 | 3.660 | 845,288 | -0.05(-1.35%) |
Mar 25, 2019 | 3.850 | 3.860 | 3.690 | 3.710 | 62,953 | -0.13(-3.39%) |
Mar 22, 2019 | 3.880 | 3.940 | 3.760 | 3.840 | 126,100 | -0.05(-1.29%) |
Mar 21, 2019 | 3.830 | 3.950 | 3.810 | 3.890 | 86,299 | +0.04(+1.04%) |
Mar 20, 2019 | 3.890 | 3.920 | 3.800 | 3.850 | 122,530 | -0.02(-0.52%) |
Mar 19, 2019 | 3.900 | 3.960 | 3.650 | 3.870 | 397,544 | -0.09(-2.27%) |
Mar 18, 2019 | 4.040 | 4.100 | 3.950 | 3.960 | 178,762 | -0.11(-2.70%) |
Mar 15, 2019 | 4.140 | 4.150 | 4.040 | 4.070 | 249,700 | -0.08(-1.93%) |
Mar 14, 2019 | 4.170 | 4.190 | 4.120 | 4.150 | 211,089 | +0.01(+0.24%) |
Mar 13, 2019 | 4.250 | 4.250 | 4.140 | 4.140 | 308,878 | -0.06(-1.43%) |
Mar 12, 2019 | 4.030 | 4.264 | 4.030 | 4.200 | 1,432,744 | +0.16(+3.96%) |
Mar 11, 2019 | 4.020 | 4.080 | 3.960 | 4.040 | 359,439 | +0.01(+0.25%) |
Mar 08, 2019 | 4.070 | 4.070 | 4.000 | 4.030 | 25,800 | +0.03(+0.75%) |
Mar 07, 2019 | 4.040 | 4.090 | 3.960 | 4.000 | 82,311 | -0.04(-0.99%) |
Mar 06, 2019 | 4.130 | 4.130 | 4.040 | 4.040 | 65,512 | -0.10(-2.42%) |
Mar 05, 2019 | 4.050 | 4.140 | 4.050 | 4.140 | 25,943 | +0.06(+1.47%) |
Mar 04, 2019 | 4.140 | 4.169 | 4.070 | 4.080 | 104,534 | -0.01(-0.24%) |