Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.660 | 3.660 | 3.501 | 3.588 | 3,267 | -0.18(-4.65%) |
May 30, 2019 | 3.779 | 3.779 | 3.724 | 3.763 | 2,222 | -0.02(-0.42%) |
May 29, 2019 | 3.740 | 3.812 | 3.740 | 3.779 | 2,166 | +0.06(+1.71%) |
May 28, 2019 | 3.779 | 3.819 | 3.708 | 3.716 | 6,470 | +0.06(+1.52%) |
May 24, 2019 | 3.358 | 3.793 | 3.159 | 3.660 | 18,224 | -0.02(-0.50%) |
May 23, 2019 | 3.672 | 3.736 | 3.660 | 3.678 | 3,139 | +0.15(+4.28%) |
May 22, 2019 | 3.801 | 3.801 | 3.527 | 3.527 | 2,589 | -0.29(-7.64%) |
May 21, 2019 | 3.747 | 3.946 | 3.716 | 3.819 | 18,028 | +0.13(+3.56%) |
May 20, 2019 | 3.676 | 3.708 | 3.588 | 3.688 | 3,413 | +0.03(+0.76%) |
May 17, 2019 | 3.660 | 3.740 | 3.580 | 3.660 | 2,890 | +0.01(+0.31%) |
May 16, 2019 | 3.660 | 3.747 | 3.580 | 3.649 | 3,345 | -0.05(-1.37%) |
May 15, 2019 | 3.819 | 3.819 | 3.501 | 3.700 | 9,168 | +0.10(+2.88%) |
May 14, 2019 | 3.580 | 3.716 | 3.568 | 3.596 | 15,799 | +0.02(+0.44%) |
May 13, 2019 | 3.580 | 3.755 | 3.421 | 3.580 | 13,944 | -0.18(-4.82%) |
May 10, 2019 | 3.541 | 4.113 | 3.541 | 3.762 | 16,087 | +0.11(+3.04%) |
May 09, 2019 | 3.779 | 3.862 | 3.620 | 3.651 | 7,905 | -0.06(-1.54%) |
May 08, 2019 | 3.755 | 4.118 | 3.405 | 3.708 | 101,180 | -0.06(-1.48%) |
May 07, 2019 | 3.978 | 3.978 | 3.676 | 3.763 | 22,257 | -0.08(-2.17%) |
May 06, 2019 | 4.105 | 4.113 | 3.847 | 3.847 | 4,307 | -0.10(-2.52%) |
May 03, 2019 | 4.098 | 4.098 | 3.946 | 3.946 | 6,912 | -0.11(-2.75%) |
May 02, 2019 | 3.946 | 4.058 | 3.946 | 4.058 | 4,241 | +0.16(+4.08%) |
May 01, 2019 | 3.899 | 3.899 | 3.628 | 3.899 | 14,856 | +0.03(+0.83%) |
Apr 30, 2019 | 3.787 | 4.026 | 3.638 | 3.866 | 11,140 | -0.08(-2.02%) |
Apr 29, 2019 | 3.851 | 3.965 | 3.708 | 3.946 | 30,854 | +0.02(+0.61%) |
Apr 26, 2019 | 3.899 | 4.066 | 3.819 | 3.922 | 9,049 | -0.06(-1.40%) |
Apr 25, 2019 | 4.058 | 4.129 | 3.875 | 3.978 | 8,972 | -0.05(-1.22%) |
Apr 24, 2019 | 4.066 | 4.090 | 3.938 | 4.028 | 19,285 | -0.01(-0.23%) |
Apr 23, 2019 | 3.978 | 4.098 | 3.978 | 4.037 | 9,807 | +0.04(+1.07%) |
Apr 22, 2019 | 4.105 | 4.153 | 3.986 | 3.994 | 7,175 | -0.06(-1.38%) |
Apr 18, 2019 | 4.153 | 4.201 | 3.978 | 4.050 | 13,448 | -0.05(-1.17%) |
Apr 17, 2019 | 4.209 | 4.217 | 3.978 | 4.098 | 10,087 | -0.09(-2.09%) |
Apr 16, 2019 | 4.209 | 4.209 | 4.098 | 4.185 | 6,146 | +0.09(+2.14%) |
Apr 15, 2019 | 4.185 | 4.185 | 4.098 | 4.098 | 3,896 | +0.01(+0.13%) |
Apr 12, 2019 | 4.209 | 4.217 | 4.092 | 4.092 | 1,759 | -0.12(-2.91%) |
Apr 11, 2019 | 4.098 | 4.215 | 4.050 | 4.215 | 9,525 | +0.05(+1.29%) |
Apr 10, 2019 | 4.169 | 4.169 | 4.098 | 4.161 | 6,237 | +0.06(+1.54%) |
Apr 09, 2019 | 4.177 | 4.177 | 4.098 | 4.098 | 4,891 | +0.00(+0.01%) |
Apr 08, 2019 | 4.121 | 4.216 | 4.074 | 4.098 | 8,079 | -0.02(-0.58%) |
Apr 05, 2019 | 4.201 | 4.217 | 3.986 | 4.121 | 36,323 | -0.02(-0.38%) |
Apr 04, 2019 | 4.487 | 4.487 | 4.137 | 4.137 | 24,943 | -0.28(-6.31%) |
Apr 03, 2019 | 4.376 | 4.416 | 4.376 | 4.416 | 423 | +0.12(+2.78%) |
Apr 02, 2019 | 4.543 | 4.543 | 4.217 | 4.296 | 1,607 | -0.11(-2.53%) |
Apr 01, 2019 | 4.217 | 4.408 | 4.217 | 4.408 | 762 | +0.33(+7.99%) |
Mar 29, 2019 | 4.209 | 4.217 | 4.050 | 4.082 | 28,027 | +0.00(+0.02%) |
Mar 28, 2019 | 4.217 | 4.217 | 4.038 | 4.081 | 20,019 | -0.07(-1.65%) |
Mar 27, 2019 | 4.126 | 4.312 | 4.105 | 4.149 | 31,568 | -0.07(-1.60%) |
Mar 26, 2019 | 4.464 | 4.610 | 4.209 | 4.217 | 7,806 | -0.13(-3.06%) |
Mar 25, 2019 | 4.233 | 4.378 | 4.225 | 4.350 | 4,317 | -0.19(-4.12%) |
Mar 22, 2019 | 4.241 | 4.537 | 4.201 | 4.537 | 5,655 | -0.04(-0.84%) |
Mar 21, 2019 | 4.694 | 4.766 | 4.511 | 4.575 | 7,428 | +0.00(+0.00%) |
Mar 20, 2019 | 4.257 | 4.647 | 4.257 | 4.575 | 14,399 | +0.39(+9.43%) |
Mar 19, 2019 | 4.128 | 4.199 | 4.128 | 4.181 | 2,100 | +0.03(+0.66%) |
Mar 18, 2019 | 4.249 | 4.257 | 4.126 | 4.153 | 4,822 | -0.06(-1.34%) |
Mar 15, 2019 | 4.137 | 4.248 | 4.105 | 4.210 | 4,398 | -0.06(-1.29%) |
Mar 14, 2019 | 4.417 | 4.471 | 4.257 | 4.265 | 6,631 | -0.22(-4.86%) |
Mar 13, 2019 | 4.058 | 4.503 | 4.058 | 4.483 | 28,861 | +0.40(+9.85%) |
Mar 12, 2019 | 4.201 | 4.365 | 4.081 | 4.081 | 5,971 | -0.18(-4.31%) |
Mar 11, 2019 | 4.241 | 4.296 | 4.098 | 4.265 | 8,050 | +0.13(+3.08%) |
Mar 08, 2019 | 4.145 | 4.201 | 4.026 | 4.137 | 17,344 | -0.04(-0.95%) |
Mar 07, 2019 | 4.412 | 4.412 | 4.177 | 4.177 | 2,460 | -0.10(-2.42%) |
Mar 06, 2019 | 4.400 | 4.615 | 3.835 | 4.281 | 17,372 | -0.28(-6.11%) |
Mar 05, 2019 | 4.734 | 4.775 | 4.384 | 4.559 | 5,942 | -0.02(-0.52%) |
Mar 04, 2019 | 4.893 | 4.893 | 4.575 | 4.583 | 11,315 | -0.05(-1.03%) |