Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.498 | 2.548 | 2.436 | 2.438 | 148,201 | -0.11(-4.30%) |
May 30, 2019 | 2.608 | 2.707 | 2.526 | 2.548 | 84,157 | -0.07(-2.52%) |
May 29, 2019 | 2.734 | 2.734 | 2.603 | 2.613 | 83,339 | -0.14(-4.98%) |
May 28, 2019 | 2.745 | 2.778 | 2.592 | 2.750 | 162,793 | +0.01(+0.20%) |
May 24, 2019 | 2.696 | 2.800 | 2.696 | 2.745 | 84,504 | +0.09(+3.30%) |
May 23, 2019 | 2.926 | 2.939 | 2.652 | 2.657 | 209,514 | -0.31(-10.52%) |
May 22, 2019 | 3.101 | 3.101 | 2.915 | 2.970 | 54,772 | -0.13(-4.07%) |
May 21, 2019 | 2.953 | 3.172 | 2.953 | 3.096 | 81,385 | +0.18(+6.20%) |
May 20, 2019 | 2.959 | 3.029 | 2.904 | 2.915 | 39,277 | -0.12(-3.80%) |
May 17, 2019 | 2.981 | 3.090 | 2.981 | 3.030 | 20,989 | +0.06(+2.03%) |
May 16, 2019 | 2.931 | 3.112 | 2.931 | 2.970 | 102,848 | +0.04(+1.50%) |
May 15, 2019 | 3.002 | 3.018 | 2.805 | 2.926 | 192,938 | -0.07(-2.38%) |
May 14, 2019 | 3.035 | 3.035 | 2.979 | 2.997 | 114,396 | -0.04(-1.26%) |
May 13, 2019 | 3.194 | 3.194 | 2.964 | 3.035 | 146,893 | -0.12(-3.82%) |
May 10, 2019 | 3.211 | 3.293 | 3.118 | 3.156 | 51,469 | -0.05(-1.54%) |
May 09, 2019 | 3.320 | 3.347 | 3.205 | 3.205 | 62,164 | -0.12(-3.47%) |
May 08, 2019 | 3.452 | 3.479 | 3.320 | 3.320 | 60,658 | -0.10(-2.88%) |
May 07, 2019 | 3.337 | 3.468 | 3.315 | 3.419 | 75,668 | +0.08(+2.46%) |
May 06, 2019 | 3.309 | 3.342 | 3.307 | 3.337 | 38,149 | +0.03(+0.83%) |
May 03, 2019 | 3.276 | 3.342 | 3.238 | 3.309 | 87,607 | +0.02(+0.50%) |
May 02, 2019 | 3.293 | 3.304 | 3.233 | 3.293 | 101,412 | -0.04(-1.32%) |
May 01, 2019 | 3.452 | 3.452 | 3.293 | 3.337 | 63,922 | -0.07(-1.93%) |
Apr 30, 2019 | 3.435 | 3.451 | 3.365 | 3.402 | 118,065 | -0.13(-3.57%) |
Apr 29, 2019 | 3.539 | 3.542 | 3.375 | 3.529 | 75,192 | -0.01(-0.31%) |
Apr 26, 2019 | 3.572 | 3.572 | 3.374 | 3.539 | 178,244 | +0.08(+2.32%) |
Apr 25, 2019 | 3.433 | 3.593 | 3.422 | 3.459 | 271,511 | +0.09(+2.54%) |
Apr 24, 2019 | 3.630 | 3.636 | 3.299 | 3.374 | 332,316 | -0.26(-7.07%) |
Apr 23, 2019 | 3.625 | 3.668 | 3.331 | 3.630 | 318,404 | +0.03(+0.89%) |
Apr 22, 2019 | 3.251 | 3.620 | 3.251 | 3.598 | 393,974 | +0.39(+12.17%) |
Apr 18, 2019 | 3.176 | 3.208 | 3.144 | 3.208 | 46,945 | +0.04(+1.27%) |
Apr 17, 2019 | 3.117 | 3.176 | 3.117 | 3.168 | 51,962 | +0.05(+1.46%) |
Apr 16, 2019 | 3.154 | 3.154 | 3.074 | 3.122 | 40,061 | -0.00(-0.00%) |
Apr 15, 2019 | 3.176 | 3.176 | 3.080 | 3.122 | 84,184 | -0.04(-1.18%) |
Apr 12, 2019 | 3.037 | 3.176 | 3.037 | 3.160 | 127,183 | +0.10(+3.14%) |
Apr 11, 2019 | 3.235 | 3.251 | 3.026 | 3.064 | 181,222 | -0.20(-6.07%) |
Apr 10, 2019 | 3.267 | 3.295 | 3.240 | 3.261 | 35,024 | +0.01(+0.33%) |
Apr 09, 2019 | 3.293 | 3.336 | 3.218 | 3.251 | 56,067 | -0.04(-1.14%) |
Apr 08, 2019 | 3.320 | 3.358 | 3.262 | 3.288 | 121,941 | -0.01(-0.32%) |
Apr 05, 2019 | 3.256 | 3.342 | 3.245 | 3.299 | 147,944 | -0.02(-0.48%) |
Apr 04, 2019 | 3.208 | 3.315 | 3.208 | 3.315 | 80,737 | +0.12(+3.68%) |
Apr 03, 2019 | 3.208 | 3.261 | 3.139 | 3.197 | 80,017 | +0.00(+0.00%) |
Apr 02, 2019 | 3.197 | 3.331 | 3.117 | 3.197 | 239,158 | +0.04(+1.18%) |
Apr 01, 2019 | 3.074 | 3.288 | 3.054 | 3.160 | 474,405 | +0.11(+3.73%) |
Mar 29, 2019 | 3.096 | 3.128 | 3.026 | 3.046 | 95,949 | -0.00(-0.04%) |
Mar 28, 2019 | 2.994 | 3.144 | 2.994 | 3.048 | 113,638 | +0.04(+1.24%) |
Mar 27, 2019 | 2.967 | 3.043 | 2.967 | 3.010 | 48,496 | +0.04(+1.44%) |
Mar 26, 2019 | 2.951 | 3.050 | 2.895 | 2.967 | 79,624 | +0.05(+1.65%) |
Mar 25, 2019 | 2.764 | 2.925 | 2.727 | 2.919 | 58,130 | +0.16(+5.81%) |
Mar 22, 2019 | 2.941 | 2.951 | 2.750 | 2.759 | 169,079 | -0.24(-7.86%) |
Mar 21, 2019 | 3.026 | 3.047 | 2.994 | 2.994 | 76,243 | -0.04(-1.41%) |
Mar 20, 2019 | 2.967 | 3.037 | 2.893 | 3.037 | 64,644 | +0.06(+2.16%) |
Mar 19, 2019 | 3.021 | 3.034 | 2.941 | 2.973 | 73,239 | -0.04(-1.42%) |
Mar 18, 2019 | 2.807 | 3.047 | 2.807 | 3.015 | 178,768 | +0.23(+8.25%) |
Mar 15, 2019 | 2.903 | 2.967 | 2.743 | 2.786 | 117,645 | -0.12(-4.23%) |
Mar 14, 2019 | 2.989 | 2.989 | 2.876 | 2.909 | 38,370 | -0.07(-2.51%) |
Mar 13, 2019 | 3.026 | 3.026 | 2.684 | 2.983 | 312,606 | -0.01(-0.36%) |
Mar 12, 2019 | 3.005 | 3.120 | 2.946 | 2.994 | 168,507 | -0.02(-0.71%) |
Mar 11, 2019 | 2.893 | 3.088 | 2.887 | 3.015 | 268,079 | +0.16(+5.42%) |
Mar 08, 2019 | 2.839 | 3.085 | 2.748 | 2.860 | 416,527 | -0.01(-0.37%) |
Mar 07, 2019 | 2.826 | 2.898 | 2.807 | 2.871 | 98,077 | +0.02(+0.56%) |
Mar 06, 2019 | 2.834 | 2.855 | 2.807 | 2.855 | 47,540 | +0.02(+0.75%) |
Mar 05, 2019 | 2.770 | 2.847 | 2.764 | 2.834 | 65,928 | +0.07(+2.51%) |
Mar 04, 2019 | 2.780 | 2.834 | 2.748 | 2.764 | 54,444 | -0.02(-0.58%) |