Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.840 | 4.100 | 3.790 | 4.090 | 187,200 | +0.22(+5.68%) |
May 30, 2019 | 3.950 | 3.980 | 3.750 | 3.870 | 154,794 | -0.08(-2.03%) |
May 29, 2019 | 4.000 | 4.040 | 3.810 | 3.950 | 180,284 | -0.08(-2.11%) |
May 28, 2019 | 3.970 | 4.120 | 3.805 | 4.035 | 395,306 | +0.33(+9.05%) |
May 24, 2019 | 3.305 | 3.750 | 3.230 | 3.700 | 513,400 | +0.40(+12.12%) |
May 23, 2019 | 3.430 | 3.520 | 3.160 | 3.300 | 250,429 | -0.13(-3.79%) |
May 22, 2019 | 3.510 | 3.560 | 3.180 | 3.430 | 570,768 | -0.09(-2.56%) |
May 21, 2019 | 4.140 | 4.170 | 3.410 | 3.520 | 614,996 | -0.68(-16.19%) |
May 20, 2019 | 4.340 | 4.340 | 4.080 | 4.200 | 208,751 | -0.10(-2.33%) |
May 17, 2019 | 4.240 | 4.460 | 4.200 | 4.300 | 185,200 | +0.10(+2.38%) |
May 16, 2019 | 4.590 | 4.600 | 3.960 | 4.200 | 454,870 | -0.16(-3.67%) |
May 15, 2019 | 4.020 | 4.750 | 4.010 | 4.360 | 777,060 | +0.36(+9.00%) |
May 14, 2019 | 3.960 | 4.050 | 3.770 | 4.000 | 331,066 | +0.04(+1.01%) |
May 13, 2019 | 4.060 | 4.060 | 3.610 | 3.960 | 285,986 | -0.06(-1.49%) |
May 10, 2019 | 3.910 | 4.200 | 3.600 | 4.020 | 716,900 | +0.12(+3.08%) |
May 09, 2019 | 3.280 | 3.900 | 3.160 | 3.900 | 657,928 | +0.62(+18.90%) |
May 08, 2019 | 3.240 | 3.280 | 2.880 | 3.280 | 392,274 | +0.06(+1.86%) |
May 07, 2019 | 2.930 | 3.300 | 2.920 | 3.220 | 872,835 | +0.30(+10.27%) |
May 06, 2019 | 2.540 | 2.920 | 2.540 | 2.920 | 441,377 | +0.41(+16.33%) |
May 03, 2019 | 2.430 | 2.570 | 2.400 | 2.510 | 145,300 | +0.13(+5.46%) |
May 02, 2019 | 2.570 | 2.600 | 2.360 | 2.380 | 289,637 | -0.09(-3.64%) |
May 01, 2019 | 2.610 | 2.610 | 2.440 | 2.470 | 174,740 | -0.13(-4.95%) |
Apr 30, 2019 | 2.590 | 2.710 | 2.480 | 2.599 | 218,661 | +0.01(+0.33%) |
Apr 29, 2019 | 2.350 | 2.660 | 2.280 | 2.590 | 561,965 | +0.29(+12.85%) |
Apr 26, 2019 | 2.200 | 2.390 | 2.150 | 2.295 | 236,900 | +0.09(+4.32%) |
Apr 25, 2019 | 2.220 | 2.230 | 2.100 | 2.200 | 209,535 | -0.03(-1.35%) |
Apr 24, 2019 | 2.190 | 2.230 | 2.150 | 2.230 | 152,081 | +0.02(+0.90%) |
Apr 23, 2019 | 2.190 | 2.370 | 2.190 | 2.210 | 233,815 | +0.02(+0.91%) |
Apr 22, 2019 | 2.170 | 2.430 | 2.140 | 2.190 | 529,077 | +0.06(+2.58%) |
Apr 18, 2019 | 2.100 | 2.170 | 2.085 | 2.135 | 238,800 | +0.03(+1.67%) |
Apr 17, 2019 | 2.040 | 2.120 | 1.980 | 2.100 | 237,052 | +0.09(+4.48%) |
Apr 16, 2019 | 2.150 | 2.150 | 2.000 | 2.010 | 405,268 | -0.13(-6.07%) |
Apr 15, 2019 | 2.340 | 2.340 | 2.120 | 2.140 | 224,344 | -0.18(-7.76%) |
Apr 12, 2019 | 2.550 | 2.592 | 2.300 | 2.320 | 433,000 | -0.18(-7.20%) |
Apr 11, 2019 | 2.150 | 2.600 | 2.120 | 2.500 | 329,531 | +0.35(+16.28%) |
Apr 10, 2019 | 2.070 | 2.150 | 1.980 | 2.150 | 149,386 | +0.08(+3.86%) |
Apr 09, 2019 | 2.170 | 2.175 | 1.970 | 2.070 | 244,089 | -0.08(-3.72%) |
Apr 08, 2019 | 2.380 | 2.400 | 1.970 | 2.150 | 405,401 | -0.20(-8.51%) |
Apr 05, 2019 | 2.490 | 2.530 | 2.300 | 2.350 | 205,900 | -0.12(-4.86%) |
Apr 04, 2019 | 2.540 | 2.600 | 2.430 | 2.470 | 84,715 | -0.10(-3.89%) |
Apr 03, 2019 | 2.570 | 2.650 | 2.410 | 2.570 | 188,460 | +0.05(+1.98%) |
Apr 02, 2019 | 2.510 | 2.618 | 2.180 | 2.520 | 188,688 | +0.02(+0.80%) |
Apr 01, 2019 | 2.690 | 2.760 | 2.500 | 2.500 | 444,593 | -0.18(-6.72%) |
Mar 29, 2019 | 2.320 | 2.700 | 2.300 | 2.680 | 357,900 | +0.33(+14.12%) |
Mar 28, 2019 | 2.400 | 2.420 | 2.180 | 2.349 | 271,634 | -0.05(-2.15%) |
Mar 27, 2019 | 2.890 | 2.900 | 2.370 | 2.400 | 658,175 | -0.60(-19.87%) |
Mar 26, 2019 | 2.990 | 3.078 | 2.800 | 2.995 | 426,967 | +0.22(+7.73%) |
Mar 25, 2019 | 2.430 | 2.800 | 2.340 | 2.780 | 702,287 | +0.48(+20.87%) |
Mar 22, 2019 | 2.190 | 2.350 | 2.060 | 2.300 | 322,000 | +0.13(+5.99%) |
Mar 21, 2019 | 1.960 | 2.170 | 1.890 | 2.170 | 355,978 | +0.22(+11.28%) |
Mar 20, 2019 | 1.950 | 2.010 | 1.750 | 1.950 | 323,679 | -0.04(-2.01%) |
Mar 19, 2019 | 1.800 | 2.000 | 1.700 | 1.990 | 241,590 | +0.20(+11.17%) |
Mar 18, 2019 | 1.750 | 1.790 | 1.600 | 1.790 | 240,302 | +0.00(+0.00%) |
Mar 15, 2019 | 1.445 | 1.850 | 1.400 | 1.790 | 279,400 | +0.39(+27.86%) |
Mar 14, 2019 | 1.370 | 1.540 | 1.350 | 1.400 | 156,288 | +0.07(+5.26%) |
Mar 13, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 82,917 | -0.06(-4.32%) |
Mar 12, 2019 | 1.340 | 1.430 | 1.320 | 1.390 | 73,404 | +0.05(+3.73%) |
Mar 11, 2019 | 1.420 | 1.430 | 1.310 | 1.340 | 98,365 | -0.06(-4.29%) |
Mar 08, 2019 | 1.370 | 1.420 | 1.350 | 1.400 | 83,600 | +0.05(+3.70%) |
Mar 07, 2019 | 1.385 | 1.410 | 1.350 | 1.350 | 61,221 | -0.07(-4.93%) |
Mar 06, 2019 | 1.380 | 1.420 | 1.340 | 1.420 | 34,929 | +0.03(+2.16%) |
Mar 05, 2019 | 1.350 | 1.390 | 1.290 | 1.390 | 151,716 | +0.02(+1.46%) |
Mar 04, 2019 | 1.440 | 1.440 | 1.340 | 1.370 | 127,072 | -0.06(-4.20%) |