Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.100 | 4.250 | 4.010 | 4.220 | 144,700 | +0.07(+1.69%) |
May 30, 2019 | 4.185 | 4.200 | 4.005 | 4.150 | 37,300 | -0.05(-1.19%) |
May 29, 2019 | 4.100 | 4.200 | 3.970 | 4.200 | 156,665 | +0.23(+5.79%) |
May 28, 2019 | 3.820 | 3.970 | 3.776 | 3.970 | 4,364 | +0.03(+0.76%) |
May 24, 2019 | 3.790 | 3.980 | 3.550 | 3.940 | 85,100 | +0.12(+3.14%) |
May 23, 2019 | 3.800 | 3.820 | 3.450 | 3.820 | 84,015 | -0.02(-0.52%) |
May 22, 2019 | 3.840 | 3.850 | 3.700 | 3.840 | 14,166 | +0.03(+0.79%) |
May 21, 2019 | 3.962 | 3.962 | 3.745 | 3.810 | 30,906 | +0.01(+0.26%) |
May 20, 2019 | 4.090 | 4.100 | 3.800 | 3.800 | 75,418 | -0.25(-6.17%) |
May 17, 2019 | 4.030 | 4.250 | 3.920 | 4.050 | 111,400 | +0.00(+0.00%) |
May 16, 2019 | 3.980 | 4.190 | 3.910 | 4.050 | 62,705 | +0.05(+1.25%) |
May 15, 2019 | 3.800 | 4.030 | 3.769 | 4.000 | 40,092 | +0.13(+3.36%) |
May 14, 2019 | 3.910 | 3.968 | 3.780 | 3.870 | 8,719 | -0.04(-1.02%) |
May 13, 2019 | 3.750 | 3.990 | 3.557 | 3.910 | 20,780 | +0.16(+4.27%) |
May 10, 2019 | 3.910 | 3.992 | 3.360 | 3.750 | 105,200 | -0.25(-6.25%) |
May 09, 2019 | 3.900 | 4.030 | 3.790 | 4.000 | 62,660 | +0.20(+5.26%) |
May 08, 2019 | 4.150 | 4.320 | 3.700 | 3.800 | 202,807 | -0.35(-8.43%) |
May 07, 2019 | 3.980 | 4.150 | 3.670 | 4.150 | 152,814 | +0.35(+9.21%) |
May 06, 2019 | 3.300 | 4.090 | 3.300 | 3.800 | 520,786 | +0.52(+15.85%) |
May 03, 2019 | 2.700 | 3.318 | 2.700 | 3.280 | 128,200 | +0.58(+21.48%) |
May 02, 2019 | 3.090 | 3.090 | 2.645 | 2.700 | 161,294 | +0.14(+5.47%) |
May 01, 2019 | 2.660 | 2.740 | 2.500 | 2.560 | 25,424 | -0.04(-1.54%) |
Apr 30, 2019 | 2.550 | 2.700 | 2.546 | 2.600 | 11,692 | +0.00(+0.00%) |
Apr 29, 2019 | 2.750 | 2.810 | 2.460 | 2.600 | 41,825 | +0.01(+0.39%) |
Apr 26, 2019 | 2.810 | 2.850 | 2.580 | 2.590 | 24,700 | -0.19(-6.67%) |
Apr 25, 2019 | 2.840 | 2.853 | 2.760 | 2.775 | 17,792 | +0.02(+0.54%) |
Apr 24, 2019 | 2.760 | 2.860 | 2.750 | 2.760 | 15,942 | +0.01(+0.36%) |
Apr 23, 2019 | 2.830 | 2.880 | 2.750 | 2.750 | 16,425 | -0.11(-3.85%) |
Apr 22, 2019 | 2.810 | 2.880 | 2.760 | 2.860 | 32,410 | +0.06(+2.14%) |
Apr 18, 2019 | 2.790 | 2.870 | 2.780 | 2.800 | 14,300 | +0.04(+1.45%) |
Apr 17, 2019 | 2.840 | 2.920 | 2.750 | 2.760 | 24,728 | -0.09(-3.16%) |
Apr 16, 2019 | 2.890 | 2.920 | 2.800 | 2.850 | 53,617 | +0.04(+1.42%) |
Apr 15, 2019 | 3.030 | 3.030 | 2.810 | 2.810 | 14,848 | -0.19(-6.33%) |
Apr 12, 2019 | 3.030 | 3.086 | 3.000 | 3.000 | 5,400 | +0.02(+0.67%) |
Apr 11, 2019 | 2.920 | 3.026 | 2.850 | 2.980 | 25,076 | +0.09(+3.11%) |
Apr 10, 2019 | 3.190 | 3.195 | 2.850 | 2.890 | 50,534 | -0.30(-9.40%) |
Apr 09, 2019 | 3.265 | 3.374 | 3.030 | 3.190 | 19,422 | -0.17(-5.06%) |
Apr 08, 2019 | 3.400 | 3.400 | 3.240 | 3.360 | 36,630 | -0.04(-1.18%) |
Apr 05, 2019 | 3.340 | 3.400 | 3.160 | 3.400 | 27,700 | +0.08(+2.41%) |
Apr 04, 2019 | 3.237 | 3.400 | 3.152 | 3.320 | 41,109 | +0.16(+5.06%) |
Apr 03, 2019 | 3.070 | 3.202 | 2.950 | 3.160 | 62,423 | +0.19(+6.40%) |
Apr 02, 2019 | 3.130 | 3.258 | 2.960 | 2.970 | 34,295 | -0.13(-4.19%) |
Apr 01, 2019 | 2.770 | 3.330 | 2.670 | 3.100 | 206,532 | +0.45(+16.98%) |
Mar 29, 2019 | 2.900 | 3.050 | 2.550 | 2.650 | 59,900 | -0.23(-7.99%) |
Mar 28, 2019 | 3.000 | 3.160 | 2.650 | 2.880 | 73,340 | -0.11(-3.68%) |
Mar 27, 2019 | 3.150 | 3.420 | 2.850 | 2.990 | 57,478 | -0.16(-5.08%) |
Mar 26, 2019 | 3.200 | 3.300 | 3.120 | 3.150 | 33,791 | -0.05(-1.56%) |
Mar 25, 2019 | 3.100 | 3.300 | 3.100 | 3.200 | 33,270 | +0.15(+4.92%) |
Mar 22, 2019 | 3.260 | 3.410 | 3.040 | 3.050 | 10,100 | -0.25(-7.58%) |
Mar 21, 2019 | 3.150 | 3.450 | 3.020 | 3.300 | 51,859 | +0.15(+4.76%) |
Mar 20, 2019 | 3.470 | 3.553 | 2.950 | 3.150 | 45,392 | -0.38(-10.76%) |
Mar 19, 2019 | 3.550 | 3.650 | 3.250 | 3.530 | 24,421 | +0.09(+2.62%) |
Mar 18, 2019 | 3.470 | 3.510 | 3.350 | 3.440 | 23,554 | +0.07(+2.08%) |
Mar 15, 2019 | 3.430 | 3.480 | 3.370 | 3.370 | 16,800 | -0.04(-1.17%) |
Mar 14, 2019 | 3.500 | 3.620 | 3.400 | 3.410 | 46,847 | -0.03(-1.02%) |
Mar 13, 2019 | 3.610 | 3.610 | 3.380 | 3.445 | 9,317 | -0.12(-3.23%) |
Mar 12, 2019 | 3.410 | 3.630 | 3.410 | 3.560 | 17,570 | +0.17(+5.01%) |
Mar 11, 2019 | 3.500 | 3.550 | 3.380 | 3.390 | 16,190 | -0.17(-4.78%) |
Mar 08, 2019 | 3.715 | 3.715 | 3.500 | 3.560 | 23,200 | -0.09(-2.47%) |
Mar 07, 2019 | 3.650 | 3.850 | 3.600 | 3.650 | 15,933 | +0.06(+1.67%) |
Mar 06, 2019 | 3.690 | 3.868 | 3.570 | 3.590 | 47,255 | -0.04(-1.10%) |
Mar 05, 2019 | 3.640 | 3.850 | 3.510 | 3.630 | 40,265 | +0.00(+0.00%) |
Mar 04, 2019 | 3.670 | 3.670 | 3.481 | 3.630 | 60,341 | -0.03(-0.82%) |