Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.370 | 3.535 | 3.340 | 3.500 | 963,600 | +0.10(+2.94%) |
May 30, 2019 | 3.600 | 3.670 | 3.380 | 3.400 | 1,101,692 | -0.17(-4.76%) |
May 29, 2019 | 3.430 | 3.610 | 3.380 | 3.570 | 1,126,415 | +0.12(+3.48%) |
May 28, 2019 | 3.540 | 3.600 | 3.410 | 3.450 | 2,259,482 | -0.16(-4.43%) |
May 24, 2019 | 3.520 | 3.685 | 3.500 | 3.610 | 1,148,400 | +0.12(+3.44%) |
May 23, 2019 | 3.510 | 3.580 | 3.320 | 3.490 | 1,759,750 | -0.06(-1.69%) |
May 22, 2019 | 3.820 | 3.900 | 3.510 | 3.550 | 2,503,124 | -0.29(-7.55%) |
May 21, 2019 | 3.820 | 3.900 | 3.760 | 3.840 | 1,581,526 | +0.05(+1.32%) |
May 20, 2019 | 3.750 | 3.980 | 3.680 | 3.790 | 2,884,685 | +0.00(+0.00%) |
May 17, 2019 | 3.760 | 3.850 | 3.670 | 3.790 | 2,292,700 | +0.03(+0.80%) |
May 16, 2019 | 3.590 | 3.910 | 3.590 | 3.760 | 4,434,680 | +0.22(+6.21%) |
May 15, 2019 | 3.170 | 3.660 | 3.140 | 3.540 | 5,301,499 | +0.41(+13.10%) |
May 14, 2019 | 3.120 | 3.320 | 3.040 | 3.130 | 3,065,347 | -0.03(-0.95%) |
May 13, 2019 | 3.450 | 3.460 | 2.980 | 3.160 | 8,544,129 | +0.02(+0.64%) |
May 10, 2019 | 2.690 | 3.440 | 2.560 | 3.140 | 7,892,600 | +0.44(+16.30%) |
May 09, 2019 | 2.700 | 2.800 | 2.230 | 2.700 | 12,330,655 | -0.12(-4.26%) |
May 08, 2019 | 3.690 | 3.710 | 2.560 | 2.820 | 11,621,104 | -0.87(-23.58%) |
May 07, 2019 | 3.750 | 3.950 | 3.500 | 3.690 | 14,652,734 | -2.42(-39.61%) |
May 06, 2019 | 5.850 | 6.160 | 5.770 | 6.110 | 1,837,316 | +0.05(+0.83%) |
May 03, 2019 | 5.700 | 6.060 | 5.660 | 6.060 | 1,648,700 | +0.38(+6.69%) |
May 02, 2019 | 5.680 | 5.800 | 5.610 | 5.680 | 909,650 | +0.01(+0.18%) |
May 01, 2019 | 5.740 | 5.980 | 5.560 | 5.670 | 1,269,251 | -0.07(-1.22%) |
Apr 30, 2019 | 5.790 | 5.840 | 5.590 | 5.740 | 1,152,457 | -0.04(-0.69%) |
Apr 29, 2019 | 5.700 | 5.950 | 5.650 | 5.780 | 1,151,014 | +0.07(+1.23%) |
Apr 26, 2019 | 6.010 | 6.090 | 5.555 | 5.710 | 2,451,400 | -0.29(-4.83%) |
Apr 25, 2019 | 5.400 | 6.090 | 5.320 | 6.000 | 6,127,128 | +0.61(+11.32%) |
Apr 24, 2019 | 5.410 | 5.470 | 5.280 | 5.390 | 755,420 | -0.01(-0.19%) |
Apr 23, 2019 | 5.440 | 5.450 | 5.320 | 5.400 | 825,767 | +0.01(+0.19%) |
Apr 22, 2019 | 5.320 | 5.460 | 5.280 | 5.390 | 796,609 | +0.08(+1.51%) |
Apr 18, 2019 | 5.250 | 5.340 | 5.100 | 5.310 | 936,800 | +0.05(+0.95%) |
Apr 17, 2019 | 5.510 | 5.510 | 5.150 | 5.260 | 1,095,572 | -0.24(-4.36%) |
Apr 16, 2019 | 5.560 | 5.590 | 5.400 | 5.500 | 996,621 | -0.03(-0.54%) |
Apr 15, 2019 | 5.380 | 5.550 | 5.310 | 5.530 | 923,726 | +0.14(+2.60%) |
Apr 12, 2019 | 5.600 | 5.640 | 5.230 | 5.390 | 1,329,700 | -0.17(-3.06%) |
Apr 11, 2019 | 5.380 | 5.640 | 5.380 | 5.560 | 1,920,617 | +0.16(+2.96%) |
Apr 10, 2019 | 5.380 | 5.460 | 5.310 | 5.400 | 686,813 | +0.04(+0.75%) |
Apr 09, 2019 | 5.430 | 5.540 | 5.320 | 5.360 | 1,098,027 | -0.06(-1.11%) |
Apr 08, 2019 | 5.550 | 5.630 | 5.280 | 5.420 | 2,122,871 | -0.18(-3.21%) |
Apr 05, 2019 | 5.270 | 5.680 | 5.217 | 5.600 | 2,300,800 | +0.35(+6.67%) |
Apr 04, 2019 | 5.230 | 5.370 | 5.090 | 5.250 | 1,068,706 | +0.01(+0.19%) |
Apr 03, 2019 | 5.120 | 5.390 | 5.020 | 5.240 | 1,360,467 | +0.14(+2.75%) |
Apr 02, 2019 | 5.000 | 5.110 | 4.910 | 5.100 | 2,302,017 | +0.13(+2.62%) |
Apr 01, 2019 | 5.130 | 5.180 | 4.910 | 4.970 | 2,371,504 | -0.13(-2.55%) |
Mar 29, 2019 | 5.100 | 5.240 | 4.830 | 5.100 | 2,837,000 | +0.03(+0.59%) |
Mar 28, 2019 | 5.410 | 5.630 | 4.980 | 5.070 | 3,106,139 | -0.26(-4.88%) |
Mar 27, 2019 | 5.050 | 5.590 | 5.030 | 5.330 | 6,212,416 | +0.27(+5.34%) |
Mar 26, 2019 | 4.980 | 5.170 | 4.740 | 5.060 | 5,741,348 | -0.18(-3.44%) |
Mar 25, 2019 | 4.050 | 5.250 | 4.020 | 5.240 | 13,225,011 | +1.22(+30.35%) |
Mar 22, 2019 | 4.090 | 4.180 | 3.810 | 4.020 | 2,313,100 | -0.14(-3.37%) |
Mar 21, 2019 | 4.010 | 4.310 | 4.010 | 4.160 | 2,644,884 | +0.14(+3.48%) |
Mar 20, 2019 | 3.570 | 4.090 | 3.570 | 4.020 | 4,399,438 | +0.54(+15.52%) |
Mar 19, 2019 | 3.250 | 3.680 | 3.230 | 3.480 | 3,951,696 | +0.40(+12.99%) |
Mar 18, 2019 | 3.010 | 3.180 | 2.990 | 3.080 | 1,347,681 | +0.10(+3.36%) |
Mar 15, 2019 | 3.010 | 3.050 | 2.970 | 2.980 | 1,707,100 | -0.01(-0.33%) |
Mar 14, 2019 | 3.040 | 3.060 | 2.980 | 2.990 | 1,069,240 | -0.05(-1.64%) |
Mar 13, 2019 | 3.050 | 3.070 | 3.010 | 3.040 | 588,172 | +0.01(+0.33%) |
Mar 12, 2019 | 2.970 | 3.080 | 2.960 | 3.030 | 814,570 | +0.05(+1.68%) |
Mar 11, 2019 | 2.820 | 3.000 | 2.810 | 2.980 | 785,572 | +0.12(+4.20%) |
Mar 08, 2019 | 2.860 | 2.900 | 2.830 | 2.860 | 771,700 | -0.01(-0.35%) |
Mar 07, 2019 | 2.810 | 2.900 | 2.770 | 2.870 | 659,398 | +0.05(+1.77%) |
Mar 06, 2019 | 2.840 | 2.890 | 2.790 | 2.820 | 758,264 | -0.03(-1.05%) |
Mar 05, 2019 | 2.880 | 2.950 | 2.820 | 2.850 | 922,947 | -0.02(-0.70%) |
Mar 04, 2019 | 2.870 | 2.950 | 2.825 | 2.870 | 793,171 | -0.01(-0.35%) |