Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.715 | 2.725 | 2.687 | 2.693 | 441,072 | -0.03(-1.02%) |
May 30, 2019 | 2.721 | 2.748 | 2.721 | 2.721 | 341,051 | -0.01(-0.20%) |
May 29, 2019 | 2.743 | 2.748 | 2.721 | 2.726 | 565,458 | -0.03(-1.20%) |
May 28, 2019 | 2.793 | 2.793 | 2.750 | 2.759 | 266,829 | -0.01(-0.40%) |
May 24, 2019 | 2.765 | 2.771 | 2.743 | 2.771 | 448,291 | +0.03(+1.21%) |
May 23, 2019 | 2.765 | 2.765 | 2.726 | 2.737 | 442,713 | -0.03(-1.00%) |
May 22, 2019 | 2.765 | 2.782 | 2.759 | 2.765 | 384,644 | +0.00(+0.00%) |
May 21, 2019 | 2.782 | 2.798 | 2.765 | 2.765 | 636,622 | +0.00(+0.00%) |
May 20, 2019 | 2.782 | 2.798 | 2.765 | 2.765 | 495,504 | -0.04(-1.58%) |
May 17, 2019 | 2.809 | 2.820 | 2.798 | 2.809 | 326,473 | -0.01(-0.39%) |
May 16, 2019 | 2.804 | 2.828 | 2.804 | 2.820 | 529,328 | +0.01(+0.20%) |
May 15, 2019 | 2.798 | 2.820 | 2.793 | 2.815 | 278,281 | +0.01(+0.40%) |
May 14, 2019 | 2.776 | 2.820 | 2.776 | 2.804 | 323,345 | +0.03(+1.00%) |
May 13, 2019 | 2.820 | 2.826 | 2.771 | 2.776 | 713,730 | -0.06(-2.15%) |
May 10, 2019 | 2.837 | 2.859 | 2.831 | 2.837 | 424,830 | -0.01(-0.49%) |
May 09, 2019 | 2.829 | 2.862 | 2.822 | 2.851 | 430,180 | +0.00(+0.00%) |
May 08, 2019 | 2.856 | 2.867 | 2.834 | 2.851 | 504,753 | +0.00(+0.00%) |
May 07, 2019 | 2.878 | 2.878 | 2.848 | 2.851 | 363,584 | -0.03(-1.14%) |
May 06, 2019 | 2.851 | 2.884 | 2.840 | 2.884 | 398,924 | +0.01(+0.19%) |
May 03, 2019 | 2.878 | 2.889 | 2.873 | 2.878 | 529,583 | +0.00(+0.00%) |
May 02, 2019 | 2.878 | 2.889 | 2.867 | 2.878 | 477,286 | +0.00(+0.00%) |
May 01, 2019 | 2.884 | 2.889 | 2.873 | 2.878 | 520,433 | +0.01(+0.38%) |
Apr 30, 2019 | 2.906 | 2.906 | 2.867 | 2.867 | 826,822 | -0.05(-1.70%) |
Apr 29, 2019 | 2.911 | 2.933 | 2.906 | 2.917 | 289,221 | +0.01(+0.19%) |
Apr 26, 2019 | 2.911 | 2.928 | 2.884 | 2.911 | 478,609 | +0.01(+0.38%) |
Apr 25, 2019 | 2.889 | 2.900 | 2.889 | 2.900 | 215,729 | +0.01(+0.38%) |
Apr 24, 2019 | 2.911 | 2.911 | 2.884 | 2.889 | 393,732 | -0.01(-0.19%) |
Apr 23, 2019 | 2.889 | 2.922 | 2.884 | 2.895 | 420,866 | -0.01(-0.19%) |
Apr 22, 2019 | 2.884 | 2.900 | 2.877 | 2.900 | 425,784 | +0.03(+0.96%) |
Apr 18, 2019 | 2.889 | 2.900 | 2.873 | 2.873 | 357,364 | -0.02(-0.57%) |
Apr 17, 2019 | 2.895 | 2.917 | 2.889 | 2.889 | 509,623 | -0.01(-0.19%) |
Apr 16, 2019 | 2.867 | 2.895 | 2.862 | 2.895 | 320,790 | +0.03(+1.15%) |
Apr 15, 2019 | 2.856 | 2.873 | 2.856 | 2.862 | 307,992 | +0.00(+0.00%) |
Apr 12, 2019 | 2.878 | 2.906 | 2.862 | 2.862 | 649,372 | -0.02(-0.57%) |
Apr 11, 2019 | 2.884 | 2.892 | 2.862 | 2.878 | 531,981 | -0.01(-0.38%) |
Apr 10, 2019 | 2.895 | 2.933 | 2.884 | 2.889 | 772,185 | -0.02(-0.66%) |
Apr 09, 2019 | 2.870 | 2.914 | 2.870 | 2.909 | 554,305 | +0.02(+0.75%) |
Apr 08, 2019 | 2.887 | 2.898 | 2.846 | 2.887 | 1,350,116 | -0.02(-0.75%) |
Apr 05, 2019 | 2.985 | 2.990 | 2.909 | 2.909 | 774,963 | -0.08(-2.55%) |
Apr 04, 2019 | 2.909 | 2.996 | 2.903 | 2.985 | 1,150,021 | +0.05(+1.86%) |
Apr 03, 2019 | 2.909 | 2.936 | 2.860 | 2.930 | 1,379,872 | +0.05(+1.70%) |
Apr 02, 2019 | 2.800 | 2.925 | 2.685 | 2.881 | 6,549,739 | -0.27(-8.48%) |
Apr 01, 2019 | 3.137 | 3.159 | 3.132 | 3.148 | 541,431 | +0.03(+1.05%) |
Mar 29, 2019 | 3.110 | 3.137 | 3.105 | 3.116 | 560,338 | +0.02(+0.53%) |
Mar 28, 2019 | 3.077 | 3.099 | 3.075 | 3.099 | 330,377 | +0.03(+1.07%) |
Mar 27, 2019 | 3.067 | 3.083 | 3.061 | 3.067 | 327,818 | +0.00(+0.00%) |
Mar 26, 2019 | 3.072 | 3.088 | 3.061 | 3.067 | 389,677 | -0.01(-0.18%) |
Mar 25, 2019 | 3.050 | 3.072 | 3.039 | 3.072 | 371,688 | +0.02(+0.53%) |
Mar 22, 2019 | 3.077 | 3.077 | 3.045 | 3.056 | 434,390 | -0.02(-0.71%) |
Mar 21, 2019 | 3.077 | 3.094 | 3.067 | 3.077 | 504,952 | +0.01(+0.18%) |
Mar 20, 2019 | 3.077 | 3.094 | 3.061 | 3.072 | 464,152 | -0.01(-0.18%) |
Mar 19, 2019 | 3.072 | 3.094 | 3.056 | 3.077 | 405,874 | +0.02(+0.53%) |
Mar 18, 2019 | 3.056 | 3.069 | 3.050 | 3.061 | 272,002 | +0.01(+0.18%) |
Mar 15, 2019 | 3.056 | 3.067 | 3.054 | 3.056 | 300,915 | +0.01(+0.36%) |
Mar 14, 2019 | 3.039 | 3.050 | 3.018 | 3.045 | 456,205 | +0.02(+0.72%) |
Mar 13, 2019 | 3.056 | 3.056 | 3.017 | 3.023 | 369,333 | -0.02(-0.72%) |
Mar 12, 2019 | 3.045 | 3.056 | 3.039 | 3.045 | 368,211 | +0.01(+0.18%) |
Mar 11, 2019 | 3.017 | 3.050 | 3.012 | 3.039 | 351,237 | +0.03(+0.90%) |
Mar 08, 2019 | 3.001 | 3.017 | 2.985 | 3.012 | 463,950 | -0.01(-0.23%) |
Mar 07, 2019 | 3.013 | 3.032 | 2.986 | 3.019 | 640,940 | +0.01(+0.18%) |
Mar 06, 2019 | 3.019 | 3.035 | 3.007 | 3.013 | 475,203 | +0.00(+0.00%) |
Mar 05, 2019 | 3.019 | 3.030 | 2.997 | 3.013 | 708,778 | -0.01(-0.18%) |
Mar 04, 2019 | 2.986 | 3.019 | 2.973 | 3.019 | 651,532 | +0.05(+1.63%) |