Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.730 | 2.790 | 2.550 | 2.679 | 14,666 | -0.04(-1.53%) |
May 30, 2019 | 2.664 | 2.837 | 2.590 | 2.720 | 13,805 | -0.01(-0.35%) |
May 29, 2019 | 3.060 | 3.120 | 2.730 | 2.730 | 19,219 | -0.33(-10.78%) |
May 28, 2019 | 3.120 | 3.150 | 3.030 | 3.060 | 18,370 | -0.12(-3.77%) |
May 24, 2019 | 3.030 | 3.180 | 3.030 | 3.180 | 14,133 | +0.08(+2.63%) |
May 23, 2019 | 3.150 | 3.158 | 3.030 | 3.098 | 9,902 | -0.02(-0.69%) |
May 22, 2019 | 3.180 | 3.210 | 3.090 | 3.120 | 3,935 | -0.09(-2.80%) |
May 21, 2019 | 3.240 | 3.270 | 3.147 | 3.210 | 16,444 | -0.04(-1.10%) |
May 20, 2019 | 3.330 | 3.390 | 3.150 | 3.246 | 14,945 | +0.01(+0.18%) |
May 17, 2019 | 3.240 | 3.450 | 3.125 | 3.240 | 22,033 | -0.06(-1.82%) |
May 16, 2019 | 3.294 | 3.447 | 3.270 | 3.300 | 18,512 | +0.06(+1.85%) |
May 15, 2019 | 3.330 | 3.450 | 3.240 | 3.240 | 11,138 | -0.18(-5.26%) |
May 14, 2019 | 3.360 | 3.450 | 3.330 | 3.420 | 8,198 | -0.01(-0.29%) |
May 13, 2019 | 3.480 | 3.510 | 3.270 | 3.430 | 22,995 | -0.10(-2.70%) |
May 10, 2019 | 3.480 | 3.570 | 3.480 | 3.525 | 10,966 | -0.02(-0.42%) |
May 09, 2019 | 3.510 | 3.750 | 3.411 | 3.540 | 17,677 | +0.03(+0.85%) |
May 08, 2019 | 3.420 | 3.810 | 3.390 | 3.510 | 52,748 | -0.03(-0.85%) |
May 07, 2019 | 3.780 | 3.780 | 3.484 | 3.540 | 14,702 | -0.12(-3.28%) |
May 06, 2019 | 3.210 | 3.810 | 3.196 | 3.660 | 38,494 | +0.06(+1.68%) |
May 03, 2019 | 3.600 | 3.720 | 3.360 | 3.599 | 43,166 | +0.27(+8.09%) |
May 02, 2019 | 3.390 | 3.690 | 3.300 | 3.330 | 11,578 | -0.09(-2.67%) |
May 01, 2019 | 3.570 | 3.618 | 3.060 | 3.421 | 73,653 | -0.12(-3.35%) |
Apr 30, 2019 | 3.600 | 3.720 | 3.450 | 3.540 | 95,205 | -0.63(-15.11%) |
Apr 29, 2019 | 4.230 | 4.424 | 4.140 | 4.170 | 39,393 | +0.06(+1.46%) |
Apr 26, 2019 | 4.170 | 4.290 | 4.080 | 4.110 | 12,700 | -0.06(-1.44%) |
Apr 25, 2019 | 4.350 | 4.410 | 4.050 | 4.170 | 57,294 | -0.33(-7.33%) |
Apr 24, 2019 | 4.500 | 4.500 | 4.230 | 4.500 | 31,085 | +0.00(+0.00%) |
Apr 23, 2019 | 4.260 | 4.500 | 4.140 | 4.500 | 31,904 | +0.25(+5.97%) |
Apr 22, 2019 | 4.620 | 4.620 | 4.140 | 4.247 | 82,168 | -0.31(-6.87%) |
Apr 18, 2019 | 4.980 | 5.040 | 4.440 | 4.560 | 70,700 | -0.42(-8.43%) |
Apr 17, 2019 | 4.980 | 5.100 | 4.950 | 4.980 | 19,397 | +0.00(+0.00%) |
Apr 16, 2019 | 5.100 | 5.190 | 4.980 | 4.980 | 32,087 | -0.15(-2.92%) |
Apr 15, 2019 | 5.040 | 5.160 | 4.950 | 5.130 | 34,392 | +0.09(+1.79%) |
Apr 12, 2019 | 5.280 | 5.280 | 4.980 | 5.040 | 53,600 | -0.24(-4.55%) |
Apr 11, 2019 | 5.010 | 5.430 | 5.010 | 5.280 | 238,985 | +0.27(+5.39%) |
Apr 10, 2019 | 5.040 | 5.070 | 4.920 | 5.010 | 21,590 | +0.03(+0.60%) |
Apr 09, 2019 | 4.980 | 5.190 | 4.980 | 4.980 | 43,252 | -0.09(-1.78%) |
Apr 08, 2019 | 5.160 | 5.250 | 5.010 | 5.070 | 29,100 | -0.03(-0.59%) |
Apr 05, 2019 | 5.280 | 5.369 | 5.040 | 5.100 | 47,900 | -0.09(-1.73%) |
Apr 04, 2019 | 5.220 | 5.640 | 5.010 | 5.190 | 221,904 | +0.12(+2.37%) |
Apr 03, 2019 | 5.010 | 5.250 | 4.980 | 5.070 | 116,572 | +0.07(+1.49%) |
Apr 02, 2019 | 4.980 | 5.070 | 4.890 | 4.996 | 25,452 | +0.02(+0.31%) |
Apr 01, 2019 | 4.980 | 5.100 | 4.950 | 4.980 | 12,574 | +0.09(+1.84%) |
Mar 29, 2019 | 4.920 | 5.280 | 4.890 | 4.890 | 65,200 | +0.00(+0.00%) |
Mar 28, 2019 | 5.040 | 5.340 | 4.800 | 4.890 | 191,767 | +0.03(+0.62%) |
Mar 27, 2019 | 4.890 | 4.963 | 4.819 | 4.860 | 23,149 | -0.03(-0.61%) |
Mar 26, 2019 | 4.890 | 5.190 | 4.890 | 4.890 | 47,008 | -0.15(-2.98%) |
Mar 25, 2019 | 4.890 | 5.220 | 4.800 | 5.040 | 80,008 | +0.18(+3.70%) |
Mar 22, 2019 | 4.950 | 4.951 | 4.800 | 4.860 | 33,533 | -0.09(-1.82%) |
Mar 21, 2019 | 4.980 | 5.100 | 4.830 | 4.950 | 42,622 | -0.03(-0.60%) |
Mar 20, 2019 | 4.950 | 5.171 | 4.950 | 4.980 | 70,527 | +0.00(+0.00%) |
Mar 19, 2019 | 4.980 | 5.070 | 4.890 | 4.980 | 45,732 | +0.09(+1.84%) |
Mar 18, 2019 | 4.980 | 5.040 | 4.859 | 4.890 | 40,982 | -0.06(-1.21%) |
Mar 15, 2019 | 5.010 | 5.100 | 4.830 | 4.950 | 46,766 | -0.03(-0.60%) |
Mar 14, 2019 | 5.070 | 5.163 | 4.860 | 4.980 | 61,682 | -0.12(-2.35%) |
Mar 13, 2019 | 5.100 | 5.250 | 4.980 | 5.100 | 32,486 | +0.03(+0.59%) |
Mar 12, 2019 | 5.130 | 5.160 | 4.980 | 5.070 | 28,210 | -0.06(-1.17%) |
Mar 11, 2019 | 5.160 | 5.280 | 4.980 | 5.130 | 52,708 | +0.00(+0.00%) |
Mar 08, 2019 | 5.130 | 5.160 | 4.890 | 5.130 | 82,866 | +0.00(+0.00%) |
Mar 07, 2019 | 5.370 | 5.370 | 5.100 | 5.130 | 89,873 | -0.09(-1.72%) |
Mar 06, 2019 | 5.460 | 5.790 | 5.100 | 5.220 | 242,777 | -0.54(-9.38%) |
Mar 05, 2019 | 5.370 | 6.570 | 5.310 | 5.760 | 1,220,312 | +0.54(+10.34%) |
Mar 04, 2019 | 5.490 | 5.521 | 5.190 | 5.220 | 100,826 | +0.03(+0.58%) |