Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.960 | 2.960 | 2.840 | 2.940 | 1,021,775 | -0.07(-2.33%) |
May 30, 2019 | 3.160 | 3.160 | 2.960 | 3.010 | 747,891 | -0.13(-4.14%) |
May 29, 2019 | 3.110 | 3.210 | 3.070 | 3.140 | 1,169,132 | -0.05(-1.57%) |
May 28, 2019 | 3.150 | 3.240 | 3.130 | 3.190 | 1,790,500 | +0.05(+1.59%) |
May 27, 2019 | 3.120 | 3.190 | 3.120 | 3.140 | 592,722 | +0.00(+0.00%) |
May 24, 2019 | 3.150 | 3.190 | 3.040 | 3.140 | 834,000 | +0.03(+0.96%) |
May 23, 2019 | 3.270 | 3.270 | 3.050 | 3.110 | 1,192,370 | -0.26(-7.72%) |
May 22, 2019 | 3.520 | 3.520 | 3.350 | 3.370 | 1,412,097 | -0.17(-4.80%) |
May 21, 2019 | 3.500 | 3.620 | 3.440 | 3.540 | 1,458,621 | +0.05(+1.43%) |
May 17, 2019 | 3.490 | 3.490 | 3.490 | 0 | -0.12(-3.32%) | |
May 16, 2019 | 3.550 | 3.670 | 3.540 | 3.610 | 743,992 | +0.10(+2.85%) |
May 15, 2019 | 3.490 | 3.550 | 3.410 | 3.510 | 673,587 | -0.01(-0.28%) |
May 14, 2019 | 3.540 | 3.610 | 3.490 | 3.520 | 657,441 | +0.01(+0.28%) |
May 13, 2019 | 3.670 | 3.690 | 3.420 | 3.510 | 1,195,231 | -0.16(-4.36%) |
May 10, 2019 | 3.770 | 3.780 | 3.620 | 3.670 | 740,875 | -0.10(-2.65%) |
May 09, 2019 | 3.770 | 3.780 | 3.670 | 3.770 | 560,935 | -0.01(-0.26%) |
May 08, 2019 | 3.760 | 3.870 | 3.630 | 3.780 | 2,735,616 | +0.08(+2.16%) |
May 07, 2019 | 3.880 | 3.880 | 3.690 | 3.700 | 737,612 | -0.22(-5.61%) |
May 06, 2019 | 3.920 | 3.990 | 3.880 | 3.920 | 985,383 | -0.05(-1.26%) |
May 03, 2019 | 3.990 | 4.020 | 3.830 | 3.970 | 443,045 | +0.03(+0.76%) |
May 02, 2019 | 4.030 | 4.080 | 3.930 | 3.940 | 609,085 | -0.16(-3.90%) |
May 01, 2019 | 4.350 | 4.350 | 4.070 | 4.100 | 1,448,784 | -0.26(-5.96%) |
Apr 30, 2019 | 4.600 | 4.610 | 4.350 | 4.360 | 631,911 | -0.15(-3.33%) |
Apr 29, 2019 | 4.500 | 4.550 | 4.440 | 4.510 | 353,826 | +0.01(+0.22%) |
Apr 26, 2019 | 4.560 | 4.560 | 4.400 | 4.500 | 685,782 | -0.11(-2.39%) |
Apr 25, 2019 | 4.800 | 4.820 | 4.600 | 4.610 | 636,422 | -0.17(-3.56%) |
Apr 24, 2019 | 5.140 | 5.140 | 4.780 | 4.780 | 929,460 | -0.30(-5.91%) |
Apr 23, 2019 | 5.080 | 5.190 | 5.040 | 5.080 | 667,479 | +0.00(+0.00%) |
Apr 22, 2019 | 4.920 | 5.100 | 4.920 | 5.080 | 746,619 | +0.25(+5.18%) |
Apr 18, 2019 | 4.830 | 4.830 | 4.830 | 0 | -0.02(-0.41%) | |
Apr 17, 2019 | 4.900 | 4.970 | 4.820 | 4.850 | 545,250 | -0.02(-0.41%) |
Apr 16, 2019 | 5.100 | 5.110 | 4.850 | 4.870 | 669,377 | -0.16(-3.18%) |
Apr 15, 2019 | 4.850 | 5.030 | 4.850 | 5.030 | 966,297 | +0.11(+2.24%) |
Apr 12, 2019 | 4.980 | 5.050 | 4.850 | 4.920 | 498,479 | +0.02(+0.41%) |
Apr 11, 2019 | 4.800 | 4.980 | 4.720 | 4.900 | 977,925 | +0.03(+0.62%) |
Apr 10, 2019 | 4.740 | 5.100 | 4.710 | 4.870 | 2,065,572 | +0.16(+3.40%) |
Apr 09, 2019 | 4.630 | 4.780 | 4.610 | 4.710 | 939,237 | +0.12(+2.61%) |
Apr 08, 2019 | 4.470 | 4.600 | 4.470 | 4.590 | 1,094,792 | +0.15(+3.38%) |
Apr 05, 2019 | 4.260 | 4.460 | 4.260 | 4.440 | 734,664 | +0.20(+4.72%) |
Apr 04, 2019 | 4.250 | 4.370 | 4.190 | 4.240 | 867,303 | -0.02(-0.47%) |
Apr 03, 2019 | 4.370 | 4.420 | 4.200 | 4.260 | 1,052,170 | -0.13(-2.96%) |
Apr 02, 2019 | 4.450 | 4.480 | 4.310 | 4.390 | 992,339 | -0.05(-1.13%) |
Apr 01, 2019 | 4.350 | 4.480 | 4.300 | 4.440 | 1,139,917 | +0.14(+3.26%) |
Mar 29, 2019 | 4.440 | 4.440 | 4.190 | 4.300 | 1,891,087 | -0.07(-1.60%) |
Mar 28, 2019 | 4.500 | 4.500 | 4.350 | 4.370 | 1,412,745 | -0.18(-3.96%) |
Mar 27, 2019 | 4.820 | 4.860 | 4.530 | 4.550 | 1,121,985 | -0.27(-5.60%) |
Mar 26, 2019 | 4.690 | 4.830 | 4.690 | 4.820 | 887,058 | +0.20(+4.33%) |
Mar 25, 2019 | 4.670 | 4.670 | 4.510 | 4.620 | 591,662 | -0.06(-1.28%) |
Mar 22, 2019 | 4.760 | 4.760 | 4.570 | 4.680 | 1,827,058 | -0.13(-2.70%) |
Mar 21, 2019 | 4.830 | 4.900 | 4.770 | 4.810 | 1,240,822 | -0.03(-0.62%) |
Mar 20, 2019 | 4.530 | 4.870 | 4.360 | 4.840 | 1,193,556 | +0.31(+6.84%) |
Mar 19, 2019 | 4.560 | 4.760 | 4.520 | 4.530 | 1,311,235 | +0.01(+0.22%) |
Mar 18, 2019 | 4.530 | 4.560 | 4.480 | 4.520 | 718,331 | +0.02(+0.44%) |
Mar 15, 2019 | 4.590 | 4.610 | 4.460 | 4.500 | 1,250,744 | -0.12(-2.60%) |
Mar 14, 2019 | 4.590 | 4.680 | 4.480 | 4.620 | 702,815 | +0.05(+1.09%) |
Mar 13, 2019 | 4.470 | 4.610 | 4.440 | 4.570 | 1,006,256 | +0.16(+3.63%) |
Mar 12, 2019 | 4.520 | 4.560 | 4.350 | 4.410 | 504,537 | -0.06(-1.34%) |
Mar 11, 2019 | 4.390 | 4.550 | 4.350 | 4.470 | 748,685 | +0.12(+2.76%) |
Mar 08, 2019 | 4.440 | 4.440 | 4.310 | 4.350 | 817,072 | -0.21(-4.61%) |
Mar 07, 2019 | 4.440 | 4.600 | 4.440 | 4.560 | 2,204,384 | +0.18(+4.11%) |
Mar 06, 2019 | 4.470 | 4.560 | 4.330 | 4.380 | 2,813,600 | +0.12(+2.82%) |
Mar 05, 2019 | 4.220 | 4.290 | 4.150 | 4.260 | 324,729 | +0.08(+1.91%) |
Mar 04, 2019 | 4.330 | 4.330 | 4.090 | 4.180 | 750,906 | -0.10(-2.34%) |