Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.620 | 3.690 | 3.410 | 3.440 | 34,210 | -0.09(-2.55%) |
May 30, 2019 | 3.470 | 3.590 | 3.460 | 3.530 | 18,930 | +0.06(+1.73%) |
May 29, 2019 | 3.740 | 3.740 | 3.450 | 3.470 | 45,545 | -0.29(-7.71%) |
May 28, 2019 | 3.860 | 3.880 | 3.640 | 3.760 | 50,784 | -0.12(-3.09%) |
May 27, 2019 | 3.730 | 3.880 | 3.640 | 3.880 | 14,339 | +0.15(+4.02%) |
May 24, 2019 | 3.770 | 3.840 | 3.580 | 3.730 | 45,883 | -0.03(-0.80%) |
May 23, 2019 | 3.920 | 3.920 | 3.630 | 3.760 | 71,348 | -0.07(-1.83%) |
May 22, 2019 | 3.670 | 3.980 | 3.670 | 3.830 | 90,958 | +0.21(+5.80%) |
May 21, 2019 | 3.500 | 3.690 | 3.410 | 3.620 | 73,910 | +0.13(+3.72%) |
May 17, 2019 | 3.490 | 3.490 | 3.490 | 0 | +0.14(+4.18%) | |
May 16, 2019 | 3.600 | 3.600 | 3.300 | 3.350 | 50,179 | -0.15(-4.29%) |
May 15, 2019 | 3.580 | 3.580 | 3.470 | 3.500 | 30,077 | -0.06(-1.69%) |
May 14, 2019 | 3.540 | 3.760 | 3.420 | 3.560 | 61,455 | +0.03(+0.85%) |
May 13, 2019 | 3.160 | 3.650 | 3.160 | 3.530 | 81,604 | +0.08(+2.32%) |
May 10, 2019 | 3.320 | 3.500 | 3.200 | 3.450 | 47,129 | +0.08(+2.37%) |
May 09, 2019 | 3.600 | 3.610 | 3.320 | 3.370 | 73,183 | -0.24(-6.65%) |
May 08, 2019 | 3.540 | 3.650 | 3.540 | 3.610 | 21,342 | -0.04(-1.10%) |
May 07, 2019 | 3.620 | 3.730 | 3.550 | 3.650 | 61,398 | +0.04(+1.11%) |
May 06, 2019 | 3.590 | 3.790 | 3.590 | 3.610 | 51,110 | -0.13(-3.48%) |
May 03, 2019 | 3.810 | 3.950 | 3.650 | 3.740 | 77,228 | -0.07(-1.84%) |
May 02, 2019 | 3.990 | 3.990 | 3.720 | 3.810 | 77,423 | -0.11(-2.81%) |
May 01, 2019 | 3.960 | 3.980 | 3.720 | 3.920 | 71,486 | -0.01(-0.25%) |
Apr 30, 2019 | 3.780 | 4.210 | 3.780 | 3.930 | 210,225 | +0.25(+6.79%) |
Apr 29, 2019 | 3.790 | 3.790 | 3.590 | 3.680 | 27,426 | -0.05(-1.34%) |
Apr 26, 2019 | 3.640 | 3.750 | 3.530 | 3.730 | 57,934 | +0.07(+1.91%) |
Apr 25, 2019 | 3.840 | 3.860 | 3.550 | 3.660 | 105,951 | -0.05(-1.35%) |
Apr 24, 2019 | 3.510 | 3.790 | 3.460 | 3.710 | 198,630 | +0.33(+9.76%) |
Apr 23, 2019 | 3.300 | 3.470 | 3.200 | 3.380 | 71,009 | +0.18(+5.62%) |
Apr 22, 2019 | 3.020 | 3.230 | 2.960 | 3.200 | 45,344 | +0.15(+4.92%) |
Apr 18, 2019 | 3.050 | 3.050 | 3.050 | 0 | -0.11(-3.48%) | |
Apr 17, 2019 | 3.030 | 3.230 | 3.000 | 3.160 | 27,764 | +0.14(+4.64%) |
Apr 16, 2019 | 2.890 | 3.180 | 2.890 | 3.020 | 52,970 | -0.06(-1.95%) |
Apr 15, 2019 | 3.300 | 3.330 | 3.050 | 3.080 | 134,596 | -0.12(-3.75%) |
Apr 12, 2019 | 3.750 | 3.750 | 3.110 | 3.200 | 219,476 | -0.44(-12.09%) |
Apr 11, 2019 | 3.680 | 3.870 | 3.560 | 3.640 | 258,041 | +0.11(+3.12%) |
Apr 10, 2019 | 2.970 | 3.530 | 2.920 | 3.530 | 177,698 | +0.65(+22.57%) |
Apr 09, 2019 | 3.030 | 3.090 | 2.830 | 2.880 | 37,500 | -0.14(-4.64%) |
Apr 08, 2019 | 3.200 | 3.230 | 2.970 | 3.020 | 87,366 | -0.13(-4.13%) |
Apr 05, 2019 | 3.370 | 3.450 | 3.100 | 3.150 | 65,552 | -0.20(-5.97%) |
Apr 04, 2019 | 3.330 | 3.500 | 3.240 | 3.350 | 78,684 | +0.01(+0.30%) |
Apr 03, 2019 | 3.420 | 3.460 | 3.300 | 3.340 | 32,732 | -0.06(-1.76%) |
Apr 02, 2019 | 3.380 | 3.590 | 3.320 | 3.400 | 40,614 | +0.03(+0.89%) |
Apr 01, 2019 | 3.930 | 3.930 | 3.330 | 3.370 | 80,599 | -0.37(-9.89%) |
Mar 29, 2019 | 4.120 | 4.120 | 3.700 | 3.740 | 54,984 | -0.27(-6.73%) |
Mar 28, 2019 | 3.990 | 4.050 | 3.910 | 4.010 | 45,928 | +0.00(+0.00%) |
Mar 27, 2019 | 3.980 | 4.030 | 3.930 | 4.010 | 22,385 | +0.01(+0.25%) |
Mar 26, 2019 | 3.970 | 4.000 | 3.910 | 4.000 | 15,533 | +0.02(+0.50%) |
Mar 25, 2019 | 4.050 | 4.060 | 3.830 | 3.980 | 40,538 | -0.02(-0.50%) |
Mar 22, 2019 | 4.020 | 4.090 | 3.920 | 4.000 | 30,980 | +0.00(+0.00%) |
Mar 21, 2019 | 3.920 | 4.120 | 3.920 | 4.000 | 70,760 | +0.07(+1.78%) |
Mar 20, 2019 | 3.990 | 4.000 | 3.700 | 3.930 | 182,721 | -0.02(-0.51%) |
Mar 19, 2019 | 4.300 | 4.320 | 3.880 | 3.950 | 390,233 | -0.40(-9.20%) |
Mar 18, 2019 | 4.400 | 4.440 | 4.240 | 4.350 | 252,483 | -0.09(-2.03%) |
Mar 15, 2019 | 4.400 | 4.450 | 4.350 | 4.440 | 276,234 | +0.03(+0.68%) |
Mar 14, 2019 | 4.420 | 4.420 | 4.240 | 4.410 | 137,794 | +0.01(+0.23%) |
Mar 13, 2019 | 4.440 | 4.520 | 4.350 | 4.400 | 213,757 | -0.07(-1.57%) |
Mar 12, 2019 | 4.200 | 4.570 | 4.200 | 4.470 | 186,485 | +0.13(+3.00%) |
Mar 11, 2019 | 4.350 | 4.400 | 4.120 | 4.340 | 171,021 | -0.03(-0.69%) |
Mar 08, 2019 | 4.240 | 4.460 | 4.080 | 4.370 | 99,877 | +0.13(+3.07%) |
Mar 07, 2019 | 4.450 | 4.510 | 3.990 | 4.240 | 396,659 | -0.21(-4.72%) |
Mar 06, 2019 | 4.330 | 4.800 | 4.100 | 4.450 | 414,561 | -0.57(-11.35%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.000 | 5.020 | 340,347 | -0.62(-10.99%) |
Mar 04, 2019 | 5.270 | 5.770 | 5.270 | 5.640 | 200,317 | +0.35(+6.62%) |