Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.811 | 3.837 | 3.779 | 3.798 | 10,477 | -0.03(-0.67%) |
May 30, 2019 | 3.792 | 3.862 | 3.792 | 3.824 | 13,428 | +0.04(+1.01%) |
May 29, 2019 | 3.875 | 3.894 | 3.773 | 3.785 | 65,951 | -0.11(-2.79%) |
May 28, 2019 | 3.875 | 3.913 | 3.861 | 3.894 | 13,891 | +0.03(+0.66%) |
May 24, 2019 | 3.907 | 3.926 | 3.869 | 3.869 | 17,515 | -0.05(-1.30%) |
May 23, 2019 | 3.843 | 3.965 | 3.843 | 3.920 | 22,202 | +0.08(+2.17%) |
May 22, 2019 | 3.875 | 3.875 | 3.837 | 3.837 | 19,543 | -0.03(-0.83%) |
May 21, 2019 | 3.869 | 3.945 | 3.869 | 3.869 | 8,000 | +0.00(+0.00%) |
May 20, 2019 | 3.965 | 3.965 | 3.805 | 3.869 | 21,600 | -0.10(-2.42%) |
May 17, 2019 | 3.862 | 3.965 | 3.850 | 3.965 | 16,264 | +0.13(+3.33%) |
May 16, 2019 | 3.856 | 3.881 | 3.830 | 3.837 | 29,321 | -0.02(-0.50%) |
May 15, 2019 | 3.805 | 3.942 | 3.805 | 3.856 | 26,540 | +0.03(+0.67%) |
May 14, 2019 | 3.830 | 3.837 | 3.798 | 3.830 | 36,938 | -0.01(-0.17%) |
May 13, 2019 | 3.779 | 3.837 | 3.779 | 3.837 | 16,928 | +0.03(+0.89%) |
May 10, 2019 | 3.805 | 3.811 | 3.779 | 3.803 | 10,634 | +0.02(+0.46%) |
May 09, 2019 | 3.792 | 3.811 | 3.773 | 3.785 | 33,471 | +0.00(+0.00%) |
May 08, 2019 | 3.837 | 3.858 | 3.785 | 3.785 | 19,803 | -0.08(-1.99%) |
May 07, 2019 | 3.837 | 3.933 | 3.773 | 3.862 | 18,513 | +0.08(+2.20%) |
May 06, 2019 | 3.792 | 3.907 | 3.773 | 3.779 | 33,496 | -0.04(-1.17%) |
May 03, 2019 | 3.837 | 3.874 | 3.786 | 3.824 | 33,936 | +0.01(+0.17%) |
May 02, 2019 | 3.843 | 3.843 | 3.766 | 3.817 | 58,573 | +0.03(+0.84%) |
May 01, 2019 | 3.792 | 3.881 | 3.766 | 3.786 | 60,718 | -0.04(-1.00%) |
Apr 30, 2019 | 3.881 | 3.881 | 3.792 | 3.824 | 66,811 | -0.06(-1.49%) |
Apr 29, 2019 | 3.869 | 3.907 | 3.849 | 3.882 | 36,532 | +0.01(+0.17%) |
Apr 26, 2019 | 3.856 | 3.920 | 3.837 | 3.875 | 34,092 | -0.01(-0.25%) |
Apr 25, 2019 | 3.875 | 3.920 | 3.866 | 3.885 | 36,638 | +0.01(+0.25%) |
Apr 24, 2019 | 3.971 | 4.016 | 3.875 | 3.875 | 35,618 | -0.14(-3.55%) |
Apr 23, 2019 | 3.971 | 4.087 | 3.971 | 4.018 | 11,059 | +0.05(+1.34%) |
Apr 22, 2019 | 4.016 | 4.016 | 3.965 | 3.965 | 11,955 | -0.03(-0.64%) |
Apr 18, 2019 | 4.028 | 4.028 | 3.965 | 3.990 | 11,259 | -0.04(-0.95%) |
Apr 17, 2019 | 4.092 | 4.110 | 3.965 | 4.028 | 22,444 | -0.08(-1.87%) |
Apr 16, 2019 | 4.028 | 4.124 | 3.965 | 4.105 | 64,878 | +0.13(+3.38%) |
Apr 15, 2019 | 4.028 | 4.028 | 3.952 | 3.971 | 40,074 | -0.06(-1.43%) |
Apr 12, 2019 | 4.099 | 4.099 | 3.965 | 4.028 | 30,964 | +0.00(+0.00%) |
Apr 11, 2019 | 4.035 | 4.137 | 4.028 | 4.028 | 40,321 | -0.01(-0.16%) |
Apr 10, 2019 | 4.060 | 4.105 | 4.035 | 4.035 | 46,803 | -0.02(-0.47%) |
Apr 09, 2019 | 4.252 | 4.284 | 4.022 | 4.054 | 122,060 | -0.14(-3.35%) |
Apr 08, 2019 | 4.132 | 4.226 | 4.119 | 4.195 | 153,613 | +0.06(+1.52%) |
Apr 05, 2019 | 4.144 | 4.144 | 4.088 | 4.132 | 59,877 | +0.01(+0.15%) |
Apr 04, 2019 | 4.126 | 4.144 | 4.093 | 4.126 | 36,189 | +0.03(+0.77%) |
Apr 03, 2019 | 4.063 | 4.113 | 4.063 | 4.094 | 43,589 | +0.04(+0.93%) |
Apr 02, 2019 | 4.019 | 4.079 | 3.931 | 4.057 | 33,456 | +0.05(+1.25%) |
Apr 01, 2019 | 4.019 | 4.019 | 3.931 | 4.006 | 33,106 | +0.02(+0.47%) |
Mar 29, 2019 | 3.893 | 4.019 | 3.893 | 3.987 | 67,521 | +0.11(+2.75%) |
Mar 28, 2019 | 3.925 | 3.925 | 3.881 | 3.881 | 34,708 | -0.03(-0.64%) |
Mar 27, 2019 | 3.862 | 3.912 | 3.862 | 3.906 | 35,410 | +0.04(+1.14%) |
Mar 26, 2019 | 3.881 | 3.950 | 3.862 | 3.862 | 34,856 | -0.03(-0.81%) |
Mar 25, 2019 | 3.987 | 3.987 | 3.893 | 3.893 | 28,604 | -0.09(-2.36%) |
Mar 22, 2019 | 3.969 | 3.988 | 3.925 | 3.987 | 41,723 | +0.03(+0.63%) |
Mar 21, 2019 | 4.006 | 4.013 | 3.962 | 3.962 | 33,450 | +0.00(+0.00%) |
Mar 20, 2019 | 3.987 | 4.019 | 3.950 | 3.962 | 32,663 | -0.03(-0.63%) |
Mar 19, 2019 | 4.038 | 4.047 | 3.950 | 3.987 | 39,189 | -0.05(-1.24%) |
Mar 18, 2019 | 4.063 | 4.138 | 3.950 | 4.038 | 51,077 | -0.01(-0.31%) |
Mar 15, 2019 | 4.138 | 4.138 | 4.010 | 4.050 | 37,582 | -0.06(-1.53%) |
Mar 14, 2019 | 4.075 | 4.144 | 4.038 | 4.113 | 27,029 | +0.08(+2.03%) |
Mar 13, 2019 | 3.981 | 4.063 | 3.956 | 4.031 | 39,652 | +0.08(+2.07%) |
Mar 12, 2019 | 3.950 | 3.976 | 3.950 | 3.950 | 33,671 | +0.00(+0.00%) |
Mar 11, 2019 | 3.969 | 3.969 | 3.950 | 3.950 | 18,745 | -0.01(-0.16%) |
Mar 08, 2019 | 3.975 | 4.000 | 3.950 | 3.956 | 36,786 | -0.03(-0.79%) |
Mar 07, 2019 | 4.113 | 4.144 | 3.950 | 3.987 | 42,065 | -0.01(-0.16%) |
Mar 06, 2019 | 4.006 | 4.006 | 3.956 | 3.994 | 13,327 | +0.04(+1.11%) |
Mar 05, 2019 | 4.019 | 4.019 | 3.931 | 3.950 | 61,205 | -0.07(-1.72%) |
Mar 04, 2019 | 4.025 | 4.093 | 4.019 | 4.019 | 46,925 | -0.01(-0.16%) |