Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.671 | 2.699 | 2.595 | 2.690 | 654,745 | +0.06(+2.16%) |
May 30, 2019 | 2.661 | 2.671 | 2.586 | 2.633 | 521,295 | +0.00(+0.00%) |
May 29, 2019 | 2.690 | 2.728 | 2.598 | 2.633 | 448,507 | -0.06(-2.11%) |
May 28, 2019 | 2.784 | 2.813 | 2.623 | 2.690 | 591,871 | -0.09(-3.40%) |
May 24, 2019 | 2.737 | 2.832 | 2.737 | 2.784 | 367,442 | +0.03(+1.03%) |
May 23, 2019 | 2.794 | 2.879 | 2.747 | 2.756 | 462,267 | -0.04(-1.36%) |
May 22, 2019 | 2.945 | 2.945 | 2.765 | 2.794 | 467,108 | -0.08(-2.64%) |
May 21, 2019 | 2.794 | 2.870 | 2.709 | 2.870 | 431,179 | +0.07(+2.37%) |
May 20, 2019 | 2.841 | 2.870 | 2.756 | 2.803 | 684,093 | -0.01(-0.34%) |
May 17, 2019 | 2.974 | 3.002 | 2.803 | 2.813 | 976,996 | -0.17(-5.71%) |
May 16, 2019 | 3.069 | 3.069 | 2.983 | 2.983 | 402,238 | -0.07(-2.17%) |
May 15, 2019 | 3.097 | 3.173 | 3.040 | 3.050 | 403,831 | -0.05(-1.53%) |
May 14, 2019 | 3.296 | 3.303 | 3.040 | 3.097 | 634,037 | -0.22(-6.57%) |
May 13, 2019 | 3.069 | 3.324 | 3.050 | 3.315 | 689,086 | +0.27(+9.03%) |
May 10, 2019 | 3.097 | 3.106 | 3.002 | 3.040 | 523,500 | -0.05(-1.47%) |
May 09, 2019 | 3.265 | 3.265 | 3.076 | 3.086 | 648,622 | -0.12(-3.83%) |
May 08, 2019 | 3.502 | 3.549 | 3.142 | 3.209 | 1,448,854 | -0.29(-8.38%) |
May 07, 2019 | 3.483 | 3.530 | 3.379 | 3.502 | 1,031,263 | +0.06(+1.65%) |
May 06, 2019 | 3.417 | 3.455 | 3.388 | 3.445 | 391,000 | +0.05(+1.39%) |
May 03, 2019 | 3.407 | 3.470 | 3.398 | 3.398 | 454,197 | +0.01(+0.28%) |
May 02, 2019 | 3.370 | 3.464 | 3.370 | 3.388 | 517,714 | -0.01(-0.28%) |
May 01, 2019 | 3.464 | 3.493 | 3.388 | 3.398 | 444,332 | -0.07(-1.91%) |
Apr 30, 2019 | 3.474 | 3.573 | 3.445 | 3.464 | 866,450 | +0.01(+0.27%) |
Apr 29, 2019 | 3.606 | 3.606 | 3.426 | 3.455 | 482,786 | -0.17(-4.70%) |
Apr 26, 2019 | 3.502 | 3.635 | 3.474 | 3.625 | 664,655 | +0.18(+5.22%) |
Apr 25, 2019 | 3.502 | 3.540 | 3.436 | 3.445 | 391,260 | -0.06(-1.62%) |
Apr 24, 2019 | 3.388 | 3.578 | 3.388 | 3.502 | 642,955 | +0.09(+2.78%) |
Apr 23, 2019 | 3.464 | 3.521 | 3.379 | 3.407 | 656,357 | -0.10(-2.96%) |
Apr 22, 2019 | 3.606 | 3.611 | 3.493 | 3.512 | 398,983 | -0.07(-1.85%) |
Apr 18, 2019 | 3.568 | 3.616 | 3.445 | 3.578 | 651,343 | +0.00(+0.00%) |
Apr 17, 2019 | 3.672 | 3.710 | 3.559 | 3.578 | 550,552 | -0.12(-3.32%) |
Apr 16, 2019 | 3.701 | 3.758 | 3.625 | 3.701 | 405,290 | -0.03(-0.76%) |
Apr 15, 2019 | 3.672 | 3.739 | 3.654 | 3.729 | 210,012 | +0.05(+1.29%) |
Apr 12, 2019 | 3.729 | 3.767 | 3.663 | 3.682 | 315,053 | -0.06(-1.52%) |
Apr 11, 2019 | 3.739 | 3.824 | 3.710 | 3.739 | 363,988 | -0.05(-1.25%) |
Apr 10, 2019 | 3.881 | 3.928 | 3.758 | 3.786 | 461,068 | -0.09(-2.39%) |
Apr 09, 2019 | 3.794 | 3.879 | 3.774 | 3.879 | 464,876 | +0.10(+2.76%) |
Apr 08, 2019 | 3.775 | 3.822 | 3.737 | 3.775 | 676,550 | +0.07(+1.79%) |
Apr 05, 2019 | 3.708 | 3.737 | 3.652 | 3.708 | 428,098 | +0.00(+0.00%) |
Apr 04, 2019 | 3.671 | 3.727 | 3.623 | 3.708 | 567,193 | +0.04(+1.03%) |
Apr 03, 2019 | 3.718 | 3.765 | 3.623 | 3.671 | 634,483 | -0.04(-1.02%) |
Apr 02, 2019 | 3.623 | 3.708 | 3.548 | 3.708 | 581,787 | +0.09(+2.35%) |
Apr 01, 2019 | 3.699 | 3.775 | 3.604 | 3.623 | 644,249 | -0.09(-2.54%) |
Mar 29, 2019 | 3.794 | 3.803 | 3.671 | 3.718 | 445,011 | -0.01(-0.25%) |
Mar 28, 2019 | 3.784 | 3.813 | 3.661 | 3.727 | 740,854 | -0.05(-1.25%) |
Mar 27, 2019 | 3.879 | 3.879 | 3.756 | 3.775 | 513,311 | -0.09(-2.45%) |
Mar 26, 2019 | 3.869 | 3.926 | 3.803 | 3.869 | 686,000 | -0.01(-0.24%) |
Mar 25, 2019 | 3.756 | 3.983 | 3.746 | 3.879 | 1,454,374 | +0.22(+5.94%) |
Mar 22, 2019 | 3.718 | 3.841 | 3.661 | 3.661 | 747,851 | -0.08(-2.03%) |
Mar 21, 2019 | 3.765 | 3.822 | 3.690 | 3.737 | 826,562 | +0.03(+0.77%) |
Mar 20, 2019 | 3.746 | 3.794 | 3.604 | 3.708 | 770,996 | +0.00(+0.00%) |
Mar 19, 2019 | 3.775 | 3.813 | 3.699 | 3.708 | 358,645 | -0.03(-0.76%) |
Mar 18, 2019 | 3.775 | 3.813 | 3.680 | 3.737 | 353,663 | -0.01(-0.25%) |
Mar 15, 2019 | 3.708 | 3.784 | 3.699 | 3.746 | 1,690,303 | +0.03(+0.76%) |
Mar 14, 2019 | 3.869 | 3.869 | 3.708 | 3.718 | 653,547 | -0.25(-6.21%) |
Mar 13, 2019 | 3.907 | 4.011 | 3.881 | 3.964 | 689,989 | +0.09(+2.20%) |
Mar 12, 2019 | 3.831 | 3.926 | 3.765 | 3.879 | 658,126 | +0.09(+2.24%) |
Mar 11, 2019 | 3.784 | 3.822 | 3.718 | 3.794 | 535,056 | +0.00(+0.00%) |
Mar 08, 2019 | 3.718 | 3.831 | 3.708 | 3.794 | 885,266 | +0.14(+3.94%) |
Mar 07, 2019 | 3.782 | 3.811 | 3.603 | 3.650 | 1,214,203 | -0.10(-2.77%) |
Mar 06, 2019 | 3.933 | 4.000 | 3.735 | 3.754 | 923,628 | -0.17(-4.34%) |
Mar 05, 2019 | 3.971 | 4.028 | 3.915 | 3.924 | 455,974 | -0.07(-1.66%) |
Mar 04, 2019 | 4.047 | 4.066 | 3.867 | 3.990 | 519,318 | -0.09(-2.09%) |