Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.660 | 3.660 | 3.390 | 3.520 | 47,000 | -0.15(-4.09%) |
May 30, 2019 | 3.770 | 3.813 | 3.650 | 3.670 | 13,836 | -0.08(-2.13%) |
May 29, 2019 | 3.920 | 3.930 | 3.670 | 3.750 | 123,304 | -0.17(-4.34%) |
May 28, 2019 | 3.650 | 3.970 | 3.650 | 3.920 | 171,249 | +0.30(+8.29%) |
May 24, 2019 | 3.500 | 3.620 | 3.400 | 3.620 | 84,800 | +0.19(+5.54%) |
May 23, 2019 | 3.380 | 3.444 | 3.330 | 3.430 | 18,530 | +0.03(+0.88%) |
May 22, 2019 | 3.360 | 3.490 | 3.291 | 3.400 | 62,897 | +0.01(+0.29%) |
May 21, 2019 | 3.330 | 3.410 | 3.260 | 3.390 | 35,680 | +0.08(+2.42%) |
May 20, 2019 | 3.340 | 3.340 | 3.250 | 3.310 | 52,227 | -0.06(-1.78%) |
May 17, 2019 | 3.400 | 3.440 | 3.350 | 3.370 | 50,600 | -0.03(-0.88%) |
May 16, 2019 | 3.440 | 3.456 | 3.360 | 3.400 | 72,718 | -0.05(-1.45%) |
May 15, 2019 | 3.350 | 3.475 | 3.300 | 3.450 | 54,941 | +0.07(+2.07%) |
May 14, 2019 | 3.310 | 3.380 | 3.310 | 3.380 | 34,696 | +0.08(+2.42%) |
May 13, 2019 | 3.310 | 3.360 | 3.290 | 3.300 | 51,816 | -0.07(-2.08%) |
May 10, 2019 | 3.340 | 3.440 | 3.290 | 3.370 | 107,200 | +0.02(+0.60%) |
May 09, 2019 | 3.380 | 3.400 | 3.340 | 3.350 | 51,699 | -0.04(-1.18%) |
May 08, 2019 | 3.470 | 3.480 | 3.380 | 3.390 | 33,406 | -0.06(-1.74%) |
May 07, 2019 | 3.350 | 3.480 | 3.330 | 3.450 | 59,379 | +0.04(+1.17%) |
May 06, 2019 | 3.430 | 3.480 | 3.324 | 3.410 | 154,152 | -0.07(-2.01%) |
May 03, 2019 | 3.520 | 3.520 | 3.460 | 3.480 | 75,700 | -0.02(-0.57%) |
May 02, 2019 | 3.520 | 3.620 | 3.500 | 3.500 | 29,452 | -0.05(-1.47%) |
May 01, 2019 | 3.620 | 3.630 | 3.500 | 3.552 | 51,859 | -0.09(-2.41%) |
Apr 30, 2019 | 3.600 | 3.640 | 3.520 | 3.640 | 46,411 | +0.03(+0.83%) |
Apr 29, 2019 | 3.790 | 3.800 | 3.550 | 3.610 | 136,276 | -0.18(-4.75%) |
Apr 26, 2019 | 3.800 | 3.850 | 3.610 | 3.790 | 91,300 | -0.02(-0.52%) |
Apr 25, 2019 | 3.840 | 3.900 | 3.750 | 3.810 | 118,684 | +0.01(+0.26%) |
Apr 24, 2019 | 4.170 | 4.170 | 3.630 | 3.800 | 196,063 | -0.18(-4.52%) |
Apr 23, 2019 | 4.090 | 4.090 | 3.880 | 3.980 | 141,276 | -0.06(-1.49%) |
Apr 22, 2019 | 3.680 | 4.240 | 3.680 | 4.040 | 456,184 | +0.46(+12.85%) |
Apr 18, 2019 | 3.570 | 3.600 | 3.470 | 3.580 | 43,700 | +0.03(+0.85%) |
Apr 17, 2019 | 3.600 | 3.680 | 3.480 | 3.550 | 76,084 | -0.05(-1.39%) |
Apr 16, 2019 | 3.410 | 3.610 | 3.410 | 3.600 | 115,900 | +0.24(+7.14%) |
Apr 15, 2019 | 3.450 | 3.500 | 3.360 | 3.360 | 43,102 | -0.04(-1.18%) |
Apr 12, 2019 | 3.370 | 3.440 | 3.350 | 3.400 | 47,400 | +0.07(+2.10%) |
Apr 11, 2019 | 3.390 | 3.390 | 3.310 | 3.330 | 73,207 | -0.04(-1.19%) |
Apr 10, 2019 | 3.360 | 3.450 | 3.350 | 3.370 | 90,269 | +0.01(+0.30%) |
Apr 09, 2019 | 3.470 | 3.550 | 3.340 | 3.360 | 138,731 | -0.10(-2.89%) |
Apr 08, 2019 | 3.300 | 3.560 | 3.260 | 3.460 | 140,985 | +0.18(+5.49%) |
Apr 05, 2019 | 3.320 | 3.325 | 3.190 | 3.280 | 81,600 | -0.04(-1.20%) |
Apr 04, 2019 | 3.400 | 3.471 | 3.220 | 3.320 | 168,123 | -0.10(-2.92%) |
Apr 03, 2019 | 3.100 | 3.460 | 3.070 | 3.420 | 216,563 | +0.33(+10.68%) |
Apr 02, 2019 | 3.050 | 3.090 | 2.980 | 3.090 | 29,935 | +0.05(+1.64%) |
Apr 01, 2019 | 3.070 | 3.070 | 2.970 | 3.040 | 47,210 | +0.02(+0.66%) |
Mar 29, 2019 | 3.070 | 3.100 | 3.020 | 3.020 | 52,100 | -0.08(-2.58%) |
Mar 28, 2019 | 3.000 | 3.270 | 3.000 | 3.100 | 68,988 | +0.10(+3.33%) |
Mar 27, 2019 | 3.310 | 3.330 | 2.777 | 3.000 | 289,845 | -0.18(-5.66%) |
Mar 26, 2019 | 2.590 | 3.340 | 2.580 | 3.180 | 842,251 | +0.61(+23.74%) |
Mar 25, 2019 | 2.530 | 2.650 | 2.520 | 2.570 | 57,430 | +0.01(+0.39%) |
Mar 22, 2019 | 2.420 | 2.670 | 2.420 | 2.560 | 87,600 | +0.16(+6.67%) |
Mar 21, 2019 | 2.530 | 2.576 | 2.380 | 2.400 | 187,076 | -0.14(-5.51%) |
Mar 20, 2019 | 2.550 | 2.602 | 2.500 | 2.540 | 67,206 | -0.02(-0.78%) |
Mar 19, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 51,724 | -0.05(-1.92%) |
Mar 18, 2019 | 2.720 | 2.730 | 2.590 | 2.610 | 68,797 | -0.11(-4.04%) |
Mar 15, 2019 | 2.780 | 2.780 | 2.713 | 2.720 | 37,500 | -0.06(-2.16%) |
Mar 14, 2019 | 2.830 | 2.830 | 2.780 | 2.780 | 16,805 | -0.05(-1.77%) |
Mar 13, 2019 | 2.922 | 2.922 | 2.830 | 2.830 | 37,715 | -0.10(-3.41%) |
Mar 12, 2019 | 2.829 | 2.980 | 2.829 | 2.930 | 67,548 | +0.10(+3.53%) |
Mar 11, 2019 | 2.680 | 2.860 | 2.670 | 2.830 | 41,154 | +0.13(+4.81%) |
Mar 08, 2019 | 2.690 | 2.725 | 2.620 | 2.700 | 22,200 | -0.01(-0.37%) |
Mar 07, 2019 | 2.670 | 2.790 | 2.610 | 2.710 | 108,869 | +0.04(+1.50%) |
Mar 06, 2019 | 2.570 | 2.750 | 2.560 | 2.670 | 148,466 | +0.11(+4.30%) |
Mar 05, 2019 | 2.370 | 2.610 | 2.370 | 2.560 | 284,763 | +0.20(+8.47%) |
Mar 04, 2019 | 2.390 | 2.415 | 2.340 | 2.360 | 308,755 | -0.03(-1.26%) |