Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.680 | 2.690 | 2.540 | 2.570 | 154,900 | -0.13(-4.81%) |
May 30, 2019 | 2.770 | 2.850 | 2.700 | 2.700 | 247,699 | -0.07(-2.53%) |
May 29, 2019 | 2.930 | 3.000 | 2.750 | 2.770 | 198,897 | -0.19(-6.42%) |
May 28, 2019 | 2.990 | 3.040 | 2.930 | 2.960 | 344,141 | -0.01(-0.34%) |
May 24, 2019 | 2.970 | 3.120 | 2.950 | 2.970 | 225,500 | +0.03(+1.02%) |
May 23, 2019 | 3.000 | 3.030 | 2.900 | 2.940 | 165,392 | -0.11(-3.61%) |
May 22, 2019 | 3.210 | 3.210 | 3.050 | 3.050 | 214,880 | -0.17(-5.28%) |
May 21, 2019 | 3.310 | 3.320 | 3.210 | 3.220 | 101,579 | -0.09(-2.72%) |
May 20, 2019 | 3.350 | 3.380 | 3.250 | 3.310 | 134,927 | +0.02(+0.61%) |
May 17, 2019 | 3.440 | 3.440 | 3.270 | 3.290 | 198,500 | -0.19(-5.46%) |
May 16, 2019 | 3.330 | 3.500 | 3.300 | 3.480 | 195,890 | +0.16(+4.82%) |
May 15, 2019 | 3.430 | 3.555 | 3.300 | 3.320 | 338,667 | -0.11(-3.21%) |
May 14, 2019 | 3.610 | 3.620 | 3.400 | 3.430 | 166,962 | -0.12(-3.38%) |
May 13, 2019 | 3.610 | 3.670 | 3.550 | 3.550 | 323,914 | -0.10(-2.74%) |
May 10, 2019 | 3.850 | 3.855 | 3.620 | 3.650 | 300,300 | -0.21(-5.44%) |
May 09, 2019 | 3.890 | 3.950 | 3.830 | 3.860 | 218,082 | -0.05(-1.28%) |
May 08, 2019 | 3.890 | 3.990 | 3.710 | 3.910 | 209,604 | +0.02(+0.51%) |
May 07, 2019 | 3.960 | 4.020 | 3.770 | 3.890 | 133,396 | -0.11(-2.75%) |
May 06, 2019 | 3.950 | 4.190 | 3.775 | 4.000 | 227,392 | -0.01(-0.25%) |
May 03, 2019 | 3.660 | 4.286 | 3.640 | 4.010 | 371,000 | +0.48(+13.60%) |
May 02, 2019 | 3.570 | 3.670 | 3.470 | 3.530 | 341,685 | -0.05(-1.40%) |
May 01, 2019 | 3.650 | 3.825 | 3.520 | 3.580 | 345,352 | -0.05(-1.38%) |
Apr 30, 2019 | 3.600 | 3.732 | 3.470 | 3.630 | 359,899 | +0.14(+4.01%) |
Apr 29, 2019 | 3.670 | 3.850 | 3.340 | 3.490 | 222,805 | -0.18(-4.90%) |
Apr 26, 2019 | 3.950 | 4.080 | 3.590 | 3.670 | 335,100 | -0.46(-11.14%) |
Apr 25, 2019 | 4.000 | 4.220 | 3.950 | 4.130 | 120,552 | +0.11(+2.74%) |
Apr 24, 2019 | 3.910 | 4.080 | 3.850 | 4.020 | 180,531 | +0.12(+3.08%) |
Apr 23, 2019 | 4.040 | 4.040 | 3.850 | 3.900 | 152,631 | -0.14(-3.47%) |
Apr 22, 2019 | 4.250 | 4.250 | 3.920 | 4.040 | 209,810 | -0.16(-3.81%) |
Apr 18, 2019 | 4.100 | 4.200 | 4.040 | 4.200 | 150,800 | +0.07(+1.69%) |
Apr 17, 2019 | 4.010 | 4.267 | 3.990 | 4.130 | 243,515 | +0.13(+3.25%) |
Apr 16, 2019 | 4.030 | 4.060 | 3.950 | 4.000 | 83,920 | -0.03(-0.74%) |
Apr 15, 2019 | 4.110 | 4.110 | 4.010 | 4.030 | 77,698 | -0.01(-0.25%) |
Apr 12, 2019 | 4.170 | 4.190 | 4.020 | 4.040 | 70,400 | -0.13(-3.12%) |
Apr 11, 2019 | 4.180 | 4.230 | 4.110 | 4.170 | 59,402 | +0.01(+0.24%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.130 | 4.160 | 88,992 | -0.06(-1.42%) |
Apr 09, 2019 | 4.490 | 4.495 | 4.200 | 4.220 | 91,443 | -0.25(-5.59%) |
Apr 08, 2019 | 4.480 | 4.595 | 4.450 | 4.470 | 46,482 | -0.08(-1.76%) |
Apr 05, 2019 | 4.420 | 4.620 | 4.400 | 4.550 | 132,700 | +0.12(+2.71%) |
Apr 04, 2019 | 4.490 | 4.550 | 4.400 | 4.430 | 81,835 | -0.04(-0.89%) |
Apr 03, 2019 | 4.560 | 4.560 | 4.340 | 4.470 | 132,159 | -0.10(-2.19%) |
Apr 02, 2019 | 4.790 | 4.830 | 4.510 | 4.570 | 81,523 | -0.30(-6.16%) |
Apr 01, 2019 | 4.770 | 4.940 | 4.760 | 4.870 | 190,361 | +0.11(+2.31%) |
Mar 29, 2019 | 4.900 | 5.010 | 4.710 | 4.760 | 112,500 | -0.13(-2.66%) |
Mar 28, 2019 | 4.850 | 4.930 | 4.790 | 4.890 | 35,556 | +0.03(+0.62%) |
Mar 27, 2019 | 4.840 | 4.950 | 4.770 | 4.860 | 63,838 | -0.01(-0.21%) |
Mar 26, 2019 | 5.170 | 5.170 | 4.830 | 4.870 | 55,958 | -0.32(-6.17%) |
Mar 25, 2019 | 5.115 | 5.255 | 5.115 | 5.190 | 16,775 | -0.01(-0.19%) |
Mar 22, 2019 | 5.250 | 5.330 | 5.080 | 5.200 | 79,600 | -0.06(-1.14%) |
Mar 21, 2019 | 5.310 | 5.395 | 5.190 | 5.260 | 82,432 | -0.10(-1.87%) |
Mar 20, 2019 | 5.380 | 5.430 | 5.290 | 5.360 | 41,846 | -0.02(-0.37%) |
Mar 19, 2019 | 5.440 | 5.540 | 5.375 | 5.380 | 46,617 | +0.01(+0.19%) |
Mar 18, 2019 | 5.470 | 5.501 | 5.290 | 5.370 | 50,151 | -0.13(-2.36%) |
Mar 15, 2019 | 5.320 | 5.500 | 5.270 | 5.500 | 193,400 | +0.19(+3.58%) |
Mar 14, 2019 | 5.360 | 5.470 | 5.290 | 5.310 | 48,110 | -0.05(-0.93%) |
Mar 13, 2019 | 5.400 | 5.420 | 5.250 | 5.360 | 67,530 | -0.07(-1.29%) |
Mar 12, 2019 | 5.420 | 5.510 | 5.250 | 5.430 | 174,791 | +0.03(+0.56%) |
Mar 11, 2019 | 5.390 | 5.470 | 5.350 | 5.400 | 61,633 | -0.05(-0.92%) |
Mar 08, 2019 | 5.550 | 5.670 | 5.340 | 5.450 | 78,700 | -0.09(-1.62%) |
Mar 07, 2019 | 5.620 | 5.900 | 5.480 | 5.540 | 173,995 | -0.10(-1.77%) |
Mar 06, 2019 | 5.430 | 5.690 | 5.410 | 5.640 | 99,847 | +0.18(+3.30%) |
Mar 05, 2019 | 5.640 | 5.640 | 5.340 | 5.460 | 128,472 | -0.19(-3.36%) |
Mar 04, 2019 | 5.740 | 5.740 | 5.480 | 5.650 | 85,240 | -0.08(-1.40%) |