Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.620 | 3.820 | 3.620 | 3.650 | 90,800 | -0.05(-1.35%) |
May 30, 2019 | 3.610 | 3.760 | 3.420 | 3.700 | 116,727 | +0.09(+2.49%) |
May 29, 2019 | 3.830 | 3.830 | 3.580 | 3.610 | 53,247 | -0.24(-6.23%) |
May 28, 2019 | 4.030 | 4.150 | 3.810 | 3.850 | 32,806 | +0.00(+0.00%) |
May 24, 2019 | 4.080 | 4.210 | 3.800 | 3.850 | 33,000 | -0.10(-2.53%) |
May 23, 2019 | 4.000 | 4.075 | 3.750 | 3.950 | 337,825 | -0.09(-2.23%) |
May 22, 2019 | 4.030 | 4.140 | 3.980 | 4.040 | 29,008 | -0.01(-0.25%) |
May 21, 2019 | 4.010 | 4.080 | 3.970 | 4.050 | 20,188 | +0.09(+2.27%) |
May 20, 2019 | 4.000 | 4.040 | 3.900 | 3.960 | 30,904 | -0.04(-1.00%) |
May 17, 2019 | 4.050 | 4.180 | 3.980 | 4.000 | 32,900 | -0.08(-1.96%) |
May 16, 2019 | 4.110 | 4.149 | 4.010 | 4.080 | 68,151 | -0.06(-1.45%) |
May 15, 2019 | 4.020 | 4.230 | 4.010 | 4.140 | 22,638 | +0.07(+1.72%) |
May 14, 2019 | 4.060 | 4.240 | 4.010 | 4.070 | 40,896 | +0.02(+0.49%) |
May 13, 2019 | 4.140 | 4.550 | 4.050 | 4.050 | 45,628 | -0.17(-4.03%) |
May 10, 2019 | 4.280 | 4.310 | 4.100 | 4.220 | 36,400 | -0.11(-2.54%) |
May 09, 2019 | 4.690 | 4.830 | 4.290 | 4.330 | 13,783 | -0.35(-7.48%) |
May 08, 2019 | 4.978 | 4.978 | 4.580 | 4.680 | 15,699 | +0.05(+1.08%) |
May 07, 2019 | 4.850 | 4.850 | 4.530 | 4.630 | 43,409 | -0.26(-5.32%) |
May 06, 2019 | 4.850 | 5.085 | 4.834 | 4.890 | 63,981 | +0.02(+0.41%) |
May 03, 2019 | 4.850 | 5.000 | 4.830 | 4.870 | 37,900 | +0.02(+0.41%) |
May 02, 2019 | 4.690 | 4.910 | 4.630 | 4.850 | 25,718 | +0.08(+1.68%) |
May 01, 2019 | 4.650 | 4.800 | 4.480 | 4.770 | 41,967 | +0.09(+1.92%) |
Apr 30, 2019 | 4.750 | 4.780 | 4.600 | 4.680 | 41,320 | -0.11(-2.30%) |
Apr 29, 2019 | 4.520 | 4.890 | 4.345 | 4.790 | 57,920 | +0.27(+5.97%) |
Apr 26, 2019 | 4.040 | 4.770 | 3.950 | 4.520 | 145,000 | +0.50(+12.44%) |
Apr 25, 2019 | 3.980 | 4.070 | 3.957 | 4.020 | 41,132 | -0.02(-0.50%) |
Apr 24, 2019 | 4.060 | 4.200 | 4.000 | 4.040 | 18,746 | -0.06(-1.46%) |
Apr 23, 2019 | 4.040 | 4.100 | 3.970 | 4.100 | 18,927 | +0.10(+2.50%) |
Apr 22, 2019 | 4.110 | 4.110 | 3.950 | 4.000 | 82,556 | -0.06(-1.48%) |
Apr 18, 2019 | 4.100 | 4.160 | 4.000 | 4.060 | 68,100 | +0.06(+1.50%) |
Apr 17, 2019 | 4.110 | 4.110 | 3.850 | 4.000 | 59,934 | -0.10(-2.44%) |
Apr 16, 2019 | 4.180 | 4.380 | 4.090 | 4.100 | 22,851 | -0.07(-1.68%) |
Apr 15, 2019 | 4.190 | 4.400 | 4.040 | 4.170 | 56,292 | -0.09(-2.11%) |
Apr 12, 2019 | 4.310 | 4.378 | 4.180 | 4.260 | 49,600 | +0.00(+0.00%) |
Apr 11, 2019 | 4.340 | 4.450 | 4.220 | 4.260 | 128,562 | -0.03(-0.70%) |
Apr 10, 2019 | 4.390 | 4.849 | 4.180 | 4.290 | 120,232 | -0.09(-2.05%) |
Apr 09, 2019 | 4.570 | 4.690 | 4.360 | 4.380 | 35,040 | -0.11(-2.45%) |
Apr 08, 2019 | 4.680 | 4.803 | 4.470 | 4.490 | 32,875 | -0.20(-4.26%) |
Apr 05, 2019 | 4.800 | 4.920 | 4.630 | 4.690 | 43,400 | -0.13(-2.70%) |
Apr 04, 2019 | 4.760 | 4.840 | 4.630 | 4.820 | 27,125 | +0.07(+1.47%) |
Apr 03, 2019 | 4.870 | 4.890 | 4.610 | 4.750 | 24,012 | -0.02(-0.42%) |
Apr 02, 2019 | 4.770 | 4.840 | 4.560 | 4.770 | 75,013 | +0.12(+2.58%) |
Apr 01, 2019 | 4.900 | 4.957 | 4.605 | 4.650 | 36,748 | -0.12(-2.52%) |
Mar 29, 2019 | 4.770 | 5.000 | 4.730 | 4.770 | 66,400 | +0.12(+2.58%) |
Mar 28, 2019 | 4.370 | 4.890 | 4.370 | 4.650 | 50,536 | +0.20(+4.49%) |
Mar 27, 2019 | 4.660 | 4.710 | 4.300 | 4.450 | 237,603 | -0.21(-4.51%) |
Mar 26, 2019 | 4.340 | 4.760 | 4.340 | 4.660 | 38,692 | +0.23(+5.19%) |
Mar 25, 2019 | 4.110 | 4.480 | 4.110 | 4.430 | 28,452 | +0.26(+6.24%) |
Mar 22, 2019 | 4.250 | 4.660 | 4.160 | 4.170 | 46,900 | -0.05(-1.18%) |
Mar 21, 2019 | 4.520 | 4.740 | 4.150 | 4.220 | 55,733 | -0.30(-6.64%) |
Mar 20, 2019 | 5.210 | 5.210 | 4.270 | 4.520 | 80,048 | -0.59(-11.55%) |
Mar 19, 2019 | 5.300 | 5.455 | 4.970 | 5.110 | 79,397 | -0.06(-1.16%) |
Mar 18, 2019 | 4.690 | 5.320 | 4.650 | 5.170 | 148,837 | +0.47(+10.00%) |
Mar 15, 2019 | 4.770 | 4.830 | 4.620 | 4.700 | 162,800 | -0.10(-2.08%) |
Mar 14, 2019 | 4.500 | 4.900 | 4.500 | 4.800 | 123,013 | +0.22(+4.80%) |
Mar 13, 2019 | 4.570 | 4.650 | 4.480 | 4.580 | 30,929 | +0.03(+0.66%) |
Mar 12, 2019 | 4.435 | 4.660 | 4.435 | 4.550 | 20,194 | +0.06(+1.34%) |
Mar 11, 2019 | 4.340 | 4.540 | 4.255 | 4.490 | 36,145 | +0.15(+3.46%) |
Mar 08, 2019 | 4.090 | 4.400 | 3.990 | 4.340 | 27,900 | +0.23(+5.60%) |
Mar 07, 2019 | 4.220 | 4.249 | 4.000 | 4.110 | 43,917 | -0.09(-2.14%) |
Mar 06, 2019 | 4.440 | 4.600 | 4.150 | 4.200 | 37,525 | -0.06(-1.41%) |
Mar 05, 2019 | 4.170 | 4.470 | 4.093 | 4.260 | 50,499 | +0.10(+2.40%) |
Mar 04, 2019 | 4.290 | 4.530 | 4.120 | 4.160 | 44,600 | -0.11(-2.58%) |