Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.160 | 3.232 | 3.160 | 3.192 | 164,500 | -0.05(-1.47%) |
May 30, 2019 | 3.320 | 3.320 | 3.240 | 3.240 | 3,401 | -0.05(-1.52%) |
May 29, 2019 | 3.290 | 3.290 | 3.210 | 3.290 | 39,444 | +0.03(+0.92%) |
May 28, 2019 | 3.360 | 3.360 | 3.260 | 3.260 | 7,043 | -0.09(-2.63%) |
May 24, 2019 | 3.280 | 3.360 | 3.280 | 3.348 | 2,000 | +0.08(+2.39%) |
May 23, 2019 | 3.330 | 3.330 | 3.240 | 3.270 | 47,779 | -0.14(-4.11%) |
May 22, 2019 | 3.360 | 3.440 | 3.360 | 3.410 | 20,657 | -0.03(-0.87%) |
May 21, 2019 | 3.513 | 3.513 | 3.440 | 3.440 | 13,305 | -0.02(-0.65%) |
May 20, 2019 | 3.460 | 3.500 | 3.447 | 3.462 | 7,300 | -0.04(-1.07%) |
May 17, 2019 | 3.500 | 3.560 | 3.500 | 3.500 | 12,800 | -0.06(-1.82%) |
May 16, 2019 | 3.580 | 3.580 | 3.565 | 3.565 | 6,604 | -0.02(-0.56%) |
May 15, 2019 | 3.470 | 3.630 | 3.470 | 3.585 | 9,187 | +0.00(+0.14%) |
May 14, 2019 | 3.580 | 3.640 | 3.580 | 3.580 | 26,621 | +0.04(+1.13%) |
May 13, 2019 | 3.620 | 3.620 | 3.520 | 3.540 | 30,580 | -0.11(-2.94%) |
May 10, 2019 | 3.630 | 3.712 | 3.630 | 3.647 | 6,500 | -0.09(-2.48%) |
May 09, 2019 | 3.645 | 3.740 | 3.610 | 3.740 | 48,656 | +0.01(+0.27%) |
May 08, 2019 | 3.710 | 3.730 | 3.678 | 3.730 | 13,730 | -0.02(-0.53%) |
May 07, 2019 | 3.750 | 3.800 | 3.750 | 3.750 | 11,483 | -0.10(-2.47%) |
May 06, 2019 | 3.900 | 3.900 | 3.825 | 3.845 | 12,167 | -0.10(-2.66%) |
May 03, 2019 | 3.870 | 3.960 | 3.870 | 3.950 | 56,900 | +0.06(+1.54%) |
May 02, 2019 | 3.830 | 3.890 | 3.830 | 3.890 | 8,121 | -0.01(-0.26%) |
May 01, 2019 | 4.000 | 4.000 | 3.900 | 3.900 | 451,676 | -0.10(-2.57%) |
Apr 30, 2019 | 3.940 | 4.003 | 3.900 | 4.003 | 1,565,015 | -0.05(-1.16%) |
Apr 29, 2019 | 4.020 | 4.053 | 4.020 | 4.050 | 97,679 | +0.05(+1.38%) |
Apr 26, 2019 | 4.070 | 4.070 | 3.970 | 3.995 | 25,500 | -0.14(-3.50%) |
Apr 25, 2019 | 4.200 | 4.200 | 4.140 | 4.140 | 20,269 | -0.21(-4.83%) |
Apr 24, 2019 | 4.360 | 4.360 | 4.260 | 4.350 | 10,324 | -0.01(-0.23%) |
Apr 23, 2019 | 4.345 | 4.380 | 4.317 | 4.360 | 31,210 | -0.06(-1.36%) |
Apr 22, 2019 | 4.380 | 4.450 | 4.380 | 4.420 | 27,552 | +0.03(+0.68%) |
Apr 18, 2019 | 4.380 | 4.428 | 4.380 | 4.390 | 10,900 | -0.06(-1.24%) |
Apr 17, 2019 | 4.460 | 4.490 | 4.400 | 4.445 | 43,413 | +0.11(+2.42%) |
Apr 16, 2019 | 4.310 | 4.365 | 4.310 | 4.340 | 112,293 | +0.06(+1.40%) |
Apr 15, 2019 | 4.310 | 4.360 | 4.280 | 4.280 | 18,003 | -0.10(-2.20%) |
Apr 12, 2019 | 4.320 | 4.376 | 4.310 | 4.376 | 31,000 | +0.16(+3.71%) |
Apr 11, 2019 | 4.260 | 4.260 | 4.180 | 4.220 | 10,698 | -0.10(-2.31%) |
Apr 10, 2019 | 4.314 | 4.340 | 4.314 | 4.320 | 11,105 | +0.05(+1.17%) |
Apr 09, 2019 | 4.260 | 4.330 | 4.260 | 4.270 | 45,923 | -0.05(-1.04%) |
Apr 08, 2019 | 4.300 | 4.330 | 4.290 | 4.315 | 77,974 | +0.02(+0.35%) |
Apr 05, 2019 | 4.320 | 4.320 | 4.290 | 4.300 | 32,500 | +0.00(+0.00%) |
Apr 04, 2019 | 4.290 | 4.303 | 4.270 | 4.300 | 66,694 | -0.05(-1.15%) |
Apr 03, 2019 | 4.370 | 4.400 | 4.340 | 4.350 | 18,990 | +0.03(+0.69%) |
Apr 02, 2019 | 4.300 | 4.320 | 4.260 | 4.320 | 15,380 | +0.05(+1.11%) |
Apr 01, 2019 | 4.290 | 4.310 | 4.260 | 4.272 | 16,458 | +0.10(+2.46%) |
Mar 29, 2019 | 4.200 | 4.200 | 4.135 | 4.170 | 27,000 | +0.07(+1.71%) |
Mar 28, 2019 | 4.090 | 4.103 | 4.050 | 4.100 | 6,165 | +0.02(+0.61%) |
Mar 27, 2019 | 4.130 | 4.130 | 4.070 | 4.075 | 4,700 | +0.01(+0.32%) |
Mar 26, 2019 | 4.090 | 4.090 | 4.055 | 4.062 | 2,978 | -0.00(-0.01%) |
Mar 25, 2019 | 4.070 | 4.080 | 4.050 | 4.062 | 10,529 | -0.02(-0.43%) |
Mar 22, 2019 | 4.150 | 4.150 | 4.080 | 4.080 | 4,700 | -0.08(-1.81%) |
Mar 21, 2019 | 4.240 | 4.240 | 4.155 | 4.155 | 14,772 | -0.07(-1.66%) |
Mar 20, 2019 | 4.160 | 4.225 | 4.157 | 4.225 | 8,913 | -0.01(-0.12%) |
Mar 19, 2019 | 4.180 | 4.270 | 4.180 | 4.230 | 20,677 | +0.09(+2.17%) |
Mar 18, 2019 | 4.100 | 4.140 | 4.090 | 4.140 | 9,083 | +0.11(+2.73%) |
Mar 15, 2019 | 4.070 | 4.080 | 4.030 | 4.030 | 29,400 | +0.00(+0.00%) |
Mar 14, 2019 | 4.060 | 4.090 | 4.030 | 4.030 | 15,102 | -0.03(-0.74%) |
Mar 13, 2019 | 4.050 | 4.090 | 4.050 | 4.060 | 8,574 | +0.08(+1.95%) |
Mar 12, 2019 | 4.000 | 4.002 | 3.960 | 3.982 | 8,608 | +0.02(+0.57%) |
Mar 11, 2019 | 3.900 | 4.000 | 3.900 | 3.960 | 15,994 | +0.08(+2.06%) |
Mar 08, 2019 | 3.870 | 3.880 | 3.820 | 3.880 | 5,000 | -0.02(-0.51%) |
Mar 07, 2019 | 4.030 | 4.030 | 3.900 | 3.900 | 14,674 | -0.15(-3.70%) |
Mar 06, 2019 | 4.100 | 4.100 | 4.050 | 4.050 | 9,976 | +0.03(+0.81%) |
Mar 05, 2019 | 3.990 | 4.030 | 3.990 | 4.018 | 7,598 | +0.05(+1.20%) |
Mar 04, 2019 | 4.010 | 4.050 | 3.970 | 3.970 | 11,180 | -0.04(-1.00%) |