Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.429 | 3.588 | 3.429 | 3.500 | 2,700 | +0.05(+1.45%) |
May 30, 2019 | 3.160 | 3.450 | 3.015 | 3.450 | 7,349 | +0.00(+0.00%) |
May 29, 2019 | 3.090 | 3.480 | 3.090 | 3.450 | 1,552 | -0.05(-1.36%) |
May 28, 2019 | 3.603 | 3.603 | 3.450 | 3.498 | 2,342 | +0.21(+6.31%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | -0.10(-2.85%) |
May 23, 2019 | 3.565 | 3.582 | 3.330 | 3.387 | 6,612 | +0.04(+1.09%) |
May 22, 2019 | 3.550 | 3.550 | 3.320 | 3.350 | 1,850 | -0.17(-4.83%) |
May 21, 2019 | 3.450 | 3.536 | 3.122 | 3.520 | 13,606 | +0.27(+8.17%) |
May 20, 2019 | 2.720 | 3.254 | 2.720 | 3.254 | 5,263 | +0.36(+12.60%) |
May 17, 2019 | 2.917 | 2.917 | 2.890 | 2.890 | 2,100 | -0.09(-3.17%) |
May 16, 2019 | 3.075 | 3.075 | 2.820 | 2.985 | 4,522 | -0.09(-2.78%) |
May 15, 2019 | 3.090 | 3.090 | 3.070 | 3.070 | 760 | -0.06(-1.78%) |
May 14, 2019 | 3.200 | 3.200 | 2.943 | 3.126 | 2,388 | -0.37(-10.70%) |
May 13, 2019 | 3.520 | 3.580 | 3.357 | 3.500 | 6,862 | +0.14(+4.06%) |
May 10, 2019 | 3.386 | 3.386 | 3.364 | 3.364 | 600 | +0.21(+6.78%) |
May 09, 2019 | 3.400 | 3.400 | 3.110 | 3.150 | 19,783 | -0.20(-5.97%) |
May 08, 2019 | 3.400 | 3.420 | 3.110 | 3.350 | 2,145 | -0.05(-1.47%) |
May 07, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 438 | +0.00(+0.00%) |
May 06, 2019 | 2.762 | 3.400 | 2.762 | 3.400 | 3,656 | +0.31(+10.03%) |
May 03, 2019 | 3.370 | 3.370 | 3.060 | 3.090 | 9,400 | -0.23(-6.93%) |
May 02, 2019 | 3.193 | 3.420 | 3.193 | 3.320 | 9,849 | -0.05(-1.48%) |
May 01, 2019 | 3.000 | 3.370 | 2.870 | 3.370 | 9,059 | +0.37(+12.33%) |
Apr 30, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | +0.03(+1.01%) |
Apr 29, 2019 | 3.100 | 3.340 | 2.970 | 2.970 | 10,453 | -0.13(-4.19%) |
Apr 26, 2019 | 3.050 | 3.100 | 3.050 | 3.100 | 800 | +0.00(+0.00%) |
Apr 25, 2019 | 3.110 | 3.120 | 3.000 | 3.100 | 10,040 | -0.06(-1.96%) |
Apr 24, 2019 | 3.110 | 3.193 | 3.110 | 3.162 | 2,028 | +0.02(+0.70%) |
Apr 23, 2019 | 3.550 | 3.550 | 3.120 | 3.140 | 29,689 | -0.41(-11.49%) |
Apr 22, 2019 | 3.780 | 3.780 | 3.548 | 3.548 | 4,168 | -0.25(-6.64%) |
Apr 18, 2019 | 3.890 | 4.000 | 3.800 | 3.800 | 2,000 | +0.19(+5.25%) |
Apr 17, 2019 | 3.660 | 3.800 | 3.510 | 3.610 | 6,583 | -0.25(-6.47%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 65 | +0.00(+0.00%) |
Apr 15, 2019 | 3.700 | 3.860 | 3.700 | 3.860 | 649 | +0.16(+4.32%) |
Apr 12, 2019 | 3.990 | 3.990 | 3.600 | 3.700 | 2,700 | -0.21(-5.37%) |
Apr 11, 2019 | 3.940 | 3.940 | 3.800 | 3.910 | 6,892 | -0.07(-1.73%) |
Apr 10, 2019 | 4.020 | 4.020 | 3.970 | 3.979 | 8,607 | -0.02(-0.52%) |
Apr 09, 2019 | 4.013 | 4.045 | 3.990 | 4.000 | 1,150 | -0.06(-1.48%) |
Apr 08, 2019 | 4.080 | 4.180 | 4.060 | 4.060 | 2,332 | -0.05(-1.22%) |
Apr 05, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 5,600 | -0.06(-1.44%) |
Apr 04, 2019 | 4.250 | 4.400 | 4.170 | 4.170 | 10,919 | -0.05(-1.18%) |
Apr 03, 2019 | 4.000 | 4.223 | 4.000 | 4.220 | 762 | -0.01(-0.24%) |
Apr 02, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 317 | +0.03(+0.71%) |
Apr 01, 2019 | 4.214 | 4.214 | 4.200 | 4.200 | 2,085 | +0.17(+4.22%) |
Mar 29, 2019 | 3.970 | 4.147 | 3.960 | 4.030 | 5,100 | +0.00(+0.00%) |
Mar 28, 2019 | 4.020 | 4.080 | 4.020 | 4.030 | 5,666 | -0.05(-1.27%) |
Mar 27, 2019 | 4.060 | 4.140 | 4.023 | 4.082 | 9,653 | -0.02(-0.44%) |
Mar 26, 2019 | 3.950 | 4.100 | 3.930 | 4.100 | 21,660 | +0.27(+7.07%) |
Mar 25, 2019 | 3.900 | 3.900 | 3.829 | 3.829 | 2,666 | -0.10(-2.57%) |
Mar 22, 2019 | 3.920 | 3.990 | 3.910 | 3.930 | 12,600 | +0.04(+1.03%) |
Mar 21, 2019 | 3.700 | 3.940 | 3.640 | 3.890 | 10,164 | -0.06(-1.52%) |
Mar 20, 2019 | 3.830 | 3.969 | 3.719 | 3.950 | 21,260 | +0.23(+6.18%) |
Mar 19, 2019 | 3.728 | 3.781 | 3.720 | 3.720 | 615 | +0.25(+7.20%) |
Mar 18, 2019 | 3.660 | 3.821 | 3.470 | 3.470 | 3,757 | -0.27(-7.22%) |
Mar 15, 2019 | 3.901 | 3.901 | 3.740 | 3.740 | 6,700 | -0.15(-3.83%) |
Mar 14, 2019 | 3.720 | 3.970 | 3.720 | 3.889 | 3,233 | +0.18(+4.83%) |
Mar 13, 2019 | 3.700 | 3.750 | 3.700 | 3.710 | 2,032 | +0.18(+5.10%) |
Mar 12, 2019 | 3.500 | 3.540 | 3.500 | 3.530 | 8,729 | +0.03(+0.86%) |
Mar 11, 2019 | 3.550 | 3.550 | 3.500 | 3.500 | 5,403 | +0.03(+0.86%) |
Mar 08, 2019 | 3.600 | 3.687 | 3.470 | 3.470 | 2,700 | -0.22(-5.96%) |
Mar 07, 2019 | 3.601 | 3.690 | 3.600 | 3.690 | 7,526 | +0.07(+1.93%) |
Mar 06, 2019 | 3.653 | 3.778 | 3.620 | 3.620 | 5,529 | -0.01(-0.36%) |
Mar 05, 2019 | 3.560 | 3.633 | 3.560 | 3.633 | 1,043 | +0.02(+0.41%) |
Mar 04, 2019 | 3.720 | 3.742 | 3.600 | 3.618 | 5,285 | -0.08(-2.19%) |