Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.630 | 3.830 | 3.500 | 3.550 | 357,400 | -0.32(-8.27%) |
May 30, 2019 | 3.970 | 3.970 | 3.400 | 3.870 | 691,474 | -0.21(-5.15%) |
May 29, 2019 | 3.350 | 4.200 | 3.120 | 4.080 | 4,290,819 | +1.11(+37.37%) |
May 28, 2019 | 3.030 | 3.060 | 2.950 | 2.970 | 68,449 | +0.02(+0.68%) |
May 24, 2019 | 2.960 | 3.040 | 2.900 | 2.950 | 61,600 | +0.07(+2.43%) |
May 23, 2019 | 3.080 | 3.100 | 2.860 | 2.880 | 73,504 | -0.13(-4.32%) |
May 22, 2019 | 2.980 | 3.080 | 2.860 | 3.010 | 180,227 | +0.07(+2.38%) |
May 21, 2019 | 2.750 | 3.040 | 2.720 | 2.940 | 172,715 | +0.23(+8.49%) |
May 20, 2019 | 2.610 | 2.780 | 2.600 | 2.710 | 99,675 | +0.17(+6.69%) |
May 17, 2019 | 2.540 | 2.630 | 2.520 | 2.540 | 71,800 | -0.05(-1.93%) |
May 16, 2019 | 2.700 | 2.840 | 2.590 | 2.590 | 127,666 | -0.13(-4.78%) |
May 15, 2019 | 2.700 | 2.730 | 2.640 | 2.720 | 74,429 | -0.03(-1.09%) |
May 14, 2019 | 2.690 | 2.830 | 2.690 | 2.750 | 97,413 | +0.05(+1.85%) |
May 13, 2019 | 2.730 | 2.740 | 2.460 | 2.700 | 196,474 | -0.04(-1.46%) |
May 10, 2019 | 3.020 | 3.134 | 2.700 | 2.740 | 370,000 | -0.36(-11.61%) |
May 09, 2019 | 3.280 | 3.340 | 3.080 | 3.100 | 218,936 | -0.28(-8.28%) |
May 08, 2019 | 3.570 | 3.640 | 3.370 | 3.380 | 99,884 | -0.24(-6.63%) |
May 07, 2019 | 3.880 | 3.880 | 3.500 | 3.620 | 154,400 | -0.09(-2.43%) |
May 06, 2019 | 3.660 | 3.890 | 3.560 | 3.710 | 334,596 | -0.05(-1.33%) |
May 03, 2019 | 3.750 | 3.930 | 3.630 | 3.760 | 197,400 | +0.05(+1.35%) |
May 02, 2019 | 3.840 | 3.950 | 3.550 | 3.710 | 273,872 | -0.16(-4.13%) |
May 01, 2019 | 3.510 | 4.050 | 3.480 | 3.870 | 843,119 | +0.42(+12.17%) |
Apr 30, 2019 | 3.580 | 3.680 | 3.380 | 3.450 | 155,702 | -0.11(-3.09%) |
Apr 29, 2019 | 3.440 | 3.630 | 3.370 | 3.560 | 189,607 | +0.08(+2.30%) |
Apr 26, 2019 | 3.550 | 3.550 | 3.320 | 3.480 | 170,900 | -0.03(-0.85%) |
Apr 25, 2019 | 3.740 | 3.750 | 3.430 | 3.510 | 1,034,311 | +0.19(+5.72%) |
Apr 24, 2019 | 3.400 | 3.400 | 3.210 | 3.320 | 125,639 | -0.08(-2.35%) |
Apr 23, 2019 | 3.310 | 3.450 | 3.150 | 3.400 | 237,304 | +0.09(+2.72%) |
Apr 22, 2019 | 3.480 | 3.490 | 3.240 | 3.310 | 243,208 | -0.17(-4.89%) |
Apr 18, 2019 | 3.600 | 3.620 | 3.300 | 3.480 | 381,200 | -0.15(-4.13%) |
Apr 17, 2019 | 3.780 | 3.870 | 3.500 | 3.630 | 1,046,166 | -0.17(-4.47%) |
Apr 16, 2019 | 4.100 | 4.580 | 3.660 | 3.800 | 18,212,564 | +0.42(+12.43%) |
Apr 15, 2019 | 3.610 | 3.620 | 3.270 | 3.380 | 296,796 | -0.22(-6.11%) |
Apr 12, 2019 | 3.900 | 3.950 | 3.600 | 3.600 | 324,400 | -0.33(-8.40%) |
Apr 11, 2019 | 3.730 | 4.010 | 3.680 | 3.930 | 437,909 | +0.16(+4.24%) |
Apr 10, 2019 | 3.900 | 3.900 | 3.660 | 3.770 | 184,764 | -0.13(-3.33%) |
Apr 09, 2019 | 4.000 | 4.050 | 3.810 | 3.900 | 256,719 | -0.10(-2.50%) |
Apr 08, 2019 | 4.000 | 4.146 | 3.870 | 4.000 | 346,421 | +0.02(+0.50%) |
Apr 05, 2019 | 4.370 | 4.370 | 3.800 | 3.980 | 406,700 | -0.28(-6.57%) |
Apr 04, 2019 | 4.600 | 4.600 | 4.150 | 4.260 | 927,247 | -0.88(-17.12%) |
Apr 03, 2019 | 5.210 | 5.680 | 5.050 | 5.140 | 815,131 | -0.06(-1.15%) |
Apr 02, 2019 | 4.830 | 5.400 | 4.780 | 5.200 | 535,345 | -0.10(-1.89%) |
Apr 01, 2019 | 4.430 | 5.490 | 4.250 | 5.300 | 1,790,672 | -0.10(-1.90%) |
Mar 29, 2019 | 5.572 | 5.723 | 5.125 | 5.402 | 154,976 | -0.32(-5.55%) |
Mar 28, 2019 | 5.500 | 5.808 | 5.500 | 5.720 | 152,471 | +0.35(+6.62%) |
Mar 27, 2019 | 5.250 | 5.600 | 5.025 | 5.365 | 248,505 | +0.31(+6.03%) |
Mar 26, 2019 | 5.128 | 5.290 | 4.978 | 5.060 | 72,771 | -0.10(-1.99%) |
Mar 25, 2019 | 5.263 | 5.372 | 5.080 | 5.162 | 46,765 | -0.21(-3.86%) |
Mar 22, 2019 | 5.537 | 5.580 | 5.263 | 5.370 | 62,812 | -0.21(-3.85%) |
Mar 21, 2019 | 5.530 | 5.750 | 5.275 | 5.585 | 84,560 | -0.14(-2.40%) |
Mar 20, 2019 | 5.875 | 5.875 | 5.325 | 5.723 | 66,274 | +0.03(+0.48%) |
Mar 19, 2019 | 5.880 | 6.000 | 5.625 | 5.695 | 78,503 | -0.30(-5.08%) |
Mar 18, 2019 | 6.250 | 6.250 | 5.750 | 6.000 | 103,813 | -0.03(-0.41%) |
Mar 15, 2019 | 6.200 | 6.415 | 5.775 | 6.025 | 212,720 | -0.01(-0.17%) |
Mar 14, 2019 | 5.750 | 6.250 | 5.628 | 6.035 | 169,135 | +0.35(+6.16%) |
Mar 13, 2019 | 5.750 | 5.875 | 5.625 | 5.685 | 36,367 | -0.13(-2.28%) |
Mar 12, 2019 | 5.867 | 6.000 | 5.603 | 5.817 | 46,555 | +0.07(+1.17%) |
Mar 11, 2019 | 6.000 | 6.000 | 5.500 | 5.750 | 55,924 | +0.00(+0.00%) |
Mar 08, 2019 | 5.750 | 6.000 | 5.500 | 5.750 | 74,032 | -0.25(-4.17%) |
Mar 07, 2019 | 5.500 | 6.000 | 5.000 | 6.000 | 230,261 | +0.37(+6.62%) |
Mar 06, 2019 | 6.085 | 6.125 | 5.527 | 5.628 | 158,411 | -0.50(-8.12%) |
Mar 05, 2019 | 6.250 | 6.350 | 6.000 | 6.125 | 87,047 | -0.15(-2.39%) |
Mar 04, 2019 | 6.500 | 6.508 | 6.250 | 6.275 | 164,192 | -0.22(-3.46%) |