Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.585 | 4.585 | 4.012 | 4.107 | 3,098 | -0.08(-1.83%) |
May 30, 2019 | 4.566 | 4.566 | 4.031 | 4.184 | 835 | +0.17(+4.26%) |
May 29, 2019 | 4.203 | 4.467 | 4.013 | 4.013 | 1,205 | -0.10(-2.53%) |
May 28, 2019 | 4.121 | 4.241 | 4.107 | 4.117 | 448 | -0.21(-4.81%) |
May 24, 2019 | 4.012 | 4.776 | 3.996 | 4.325 | 23,450 | +0.50(+13.20%) |
May 23, 2019 | 4.078 | 4.078 | 3.725 | 3.821 | 1,922 | -0.12(-2.94%) |
May 22, 2019 | 3.812 | 4.012 | 3.749 | 3.936 | 1,156 | -0.07(-1.86%) |
May 21, 2019 | 4.012 | 4.012 | 3.725 | 4.011 | 4,282 | +0.29(+7.67%) |
May 20, 2019 | 3.821 | 4.012 | 3.725 | 3.725 | 1,727 | -0.19(-4.88%) |
May 17, 2019 | 3.916 | 3.993 | 3.733 | 3.916 | 5,255 | +0.02(+0.61%) |
May 16, 2019 | 3.916 | 4.107 | 3.892 | 3.892 | 530 | -0.02(-0.63%) |
May 15, 2019 | 3.869 | 4.136 | 3.869 | 3.917 | 2,677 | +0.05(+1.26%) |
May 14, 2019 | 4.098 | 4.184 | 3.869 | 3.869 | 1,327 | -0.14(-3.57%) |
May 13, 2019 | 4.203 | 4.203 | 4.012 | 4.012 | 326 | -0.31(-7.10%) |
May 10, 2019 | 4.176 | 4.499 | 4.126 | 4.318 | 397 | +0.04(+0.96%) |
May 09, 2019 | 4.015 | 4.480 | 4.015 | 4.277 | 1,668 | -0.00(-0.04%) |
May 08, 2019 | 4.585 | 4.585 | 3.920 | 4.279 | 7,494 | -0.37(-8.05%) |
May 07, 2019 | 4.681 | 4.700 | 4.489 | 4.654 | 2,526 | -0.03(-0.57%) |
May 06, 2019 | 4.896 | 4.938 | 4.585 | 4.681 | 6,269 | -0.10(-2.00%) |
May 03, 2019 | 4.649 | 4.837 | 4.585 | 4.776 | 1,455 | +0.27(+5.93%) |
May 02, 2019 | 4.489 | 4.842 | 4.298 | 4.509 | 4,286 | +0.20(+4.66%) |
May 01, 2019 | 4.896 | 4.896 | 4.308 | 4.308 | 4,448 | -0.56(-11.57%) |
Apr 30, 2019 | 4.872 | 5.254 | 4.872 | 4.872 | 5,016 | -0.19(-3.77%) |
Apr 29, 2019 | 5.636 | 6.495 | 4.872 | 5.063 | 21,433 | -0.69(-12.02%) |
Apr 26, 2019 | 5.817 | 5.909 | 5.731 | 5.754 | 2,250 | +0.02(+0.40%) |
Apr 25, 2019 | 5.827 | 6.113 | 5.731 | 5.731 | 5,243 | +0.10(+1.69%) |
Apr 24, 2019 | 6.304 | 6.495 | 5.636 | 5.636 | 7,713 | -0.54(-8.80%) |
Apr 23, 2019 | 6.209 | 6.209 | 5.734 | 6.179 | 3,505 | +0.02(+0.37%) |
Apr 22, 2019 | 6.104 | 6.250 | 6.104 | 6.156 | 5,470 | +0.23(+3.97%) |
Apr 18, 2019 | 5.731 | 5.922 | 5.731 | 5.921 | 4,135 | +0.19(+3.32%) |
Apr 17, 2019 | 6.352 | 6.352 | 4.776 | 5.731 | 21,698 | -0.48(-7.69%) |
Apr 16, 2019 | 6.686 | 6.973 | 6.113 | 6.209 | 6,569 | -0.57(-8.45%) |
Apr 15, 2019 | 7.355 | 7.384 | 5.922 | 6.782 | 11,210 | -0.48(-6.58%) |
Apr 12, 2019 | 7.260 | 7.450 | 7.069 | 7.260 | 879 | +0.00(+0.00%) |
Apr 11, 2019 | 7.184 | 7.477 | 7.184 | 7.260 | 282 | +0.08(+1.05%) |
Apr 10, 2019 | 7.200 | 7.451 | 7.184 | 7.184 | 262 | -0.27(-3.58%) |
Apr 09, 2019 | 7.477 | 7.510 | 7.153 | 7.451 | 654 | +0.19(+2.63%) |
Apr 08, 2019 | 7.545 | 7.545 | 7.116 | 7.260 | 526 | -0.10(-1.30%) |
Apr 05, 2019 | 7.260 | 7.546 | 7.069 | 7.355 | 4,082 | -0.02(-0.26%) |
Apr 04, 2019 | 7.325 | 7.451 | 7.164 | 7.374 | 1,248 | +0.09(+1.25%) |
Apr 03, 2019 | 7.355 | 7.355 | 7.069 | 7.283 | 3,554 | -0.07(-0.97%) |
Apr 02, 2019 | 7.355 | 7.355 | 7.165 | 7.355 | 355 | +0.19(+2.67%) |
Apr 01, 2019 | 7.554 | 7.554 | 7.164 | 7.164 | 1,188 | -0.29(-3.85%) |
Mar 29, 2019 | 7.320 | 8.501 | 7.320 | 7.451 | 17,828 | -0.10(-1.27%) |
Mar 28, 2019 | 7.164 | 7.546 | 7.164 | 7.546 | 216 | +0.19(+2.58%) |
Mar 27, 2019 | 7.451 | 7.490 | 7.165 | 7.356 | 4,060 | -0.28(-3.73%) |
Mar 26, 2019 | 7.825 | 7.825 | 7.355 | 7.641 | 7,287 | +0.19(+2.53%) |
Mar 25, 2019 | 7.833 | 7.834 | 7.452 | 7.453 | 3,376 | -0.19(-2.47%) |
Mar 22, 2019 | 7.642 | 8.215 | 7.546 | 7.642 | 2,072 | -0.38(-4.75%) |
Mar 21, 2019 | 7.694 | 8.979 | 7.546 | 8.023 | 9,487 | +0.57(+7.68%) |
Mar 20, 2019 | 7.356 | 7.642 | 7.356 | 7.451 | 3,039 | -0.21(-2.68%) |
Mar 19, 2019 | 7.355 | 7.737 | 7.355 | 7.656 | 498 | +0.35(+4.77%) |
Mar 18, 2019 | 7.164 | 7.307 | 7.164 | 7.307 | 184 | +0.02(+0.26%) |
Mar 15, 2019 | 6.963 | 7.307 | 6.963 | 7.288 | 219 | -0.13(-1.79%) |
Mar 14, 2019 | 7.164 | 7.421 | 7.164 | 7.421 | 722 | +0.26(+3.57%) |
Mar 13, 2019 | 7.187 | 7.259 | 7.165 | 7.165 | 223 | +0.00(+0.00%) |
Mar 12, 2019 | 7.245 | 7.245 | 7.165 | 7.165 | 93 | +0.00(+0.01%) |
Mar 11, 2019 | 7.164 | 7.164 | 7.164 | 7.164 | 53 | -0.05(-0.73%) |
Mar 08, 2019 | 6.973 | 7.260 | 6.877 | 7.217 | 376 | +0.21(+2.97%) |
Mar 07, 2019 | 6.973 | 7.008 | 6.973 | 7.008 | 418 | -0.31(-4.28%) |
Mar 06, 2019 | 7.140 | 7.545 | 6.973 | 7.322 | 363 | -0.11(-1.41%) |
Mar 05, 2019 | 7.164 | 7.451 | 7.164 | 7.427 | 472 | +0.22(+3.12%) |
Mar 04, 2019 | 7.546 | 7.640 | 7.069 | 7.202 | 3,213 | -0.50(-6.45%) |