Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.404 | 2.470 | 2.404 | 2.440 | 147,416 | +0.00(+0.00%) |
May 30, 2019 | 2.428 | 2.482 | 2.428 | 2.440 | 77,743 | -0.01(-0.32%) |
May 29, 2019 | 2.466 | 2.472 | 2.394 | 2.448 | 118,853 | -0.04(-1.68%) |
May 28, 2019 | 2.430 | 2.508 | 2.430 | 2.490 | 139,179 | +0.04(+1.71%) |
May 24, 2019 | 2.430 | 2.466 | 2.418 | 2.448 | 94,459 | +0.02(+0.99%) |
May 23, 2019 | 2.472 | 2.520 | 2.412 | 2.424 | 149,914 | -0.11(-4.25%) |
May 22, 2019 | 2.508 | 2.538 | 2.478 | 2.532 | 136,623 | -0.01(-0.24%) |
May 21, 2019 | 2.460 | 2.538 | 2.460 | 2.538 | 149,896 | +0.08(+3.16%) |
May 20, 2019 | 2.430 | 2.478 | 2.423 | 2.460 | 76,492 | +0.02(+0.98%) |
May 17, 2019 | 2.418 | 2.502 | 2.394 | 2.436 | 160,782 | -0.02(-0.97%) |
May 16, 2019 | 2.496 | 2.502 | 2.430 | 2.460 | 154,873 | -0.04(-1.44%) |
May 15, 2019 | 2.478 | 2.508 | 2.472 | 2.496 | 69,989 | +0.01(+0.24%) |
May 14, 2019 | 2.597 | 2.603 | 2.454 | 2.490 | 152,534 | -0.08(-3.02%) |
May 13, 2019 | 2.448 | 2.573 | 2.418 | 2.567 | 346,977 | +0.10(+4.12%) |
May 10, 2019 | 2.400 | 2.478 | 2.394 | 2.466 | 165,639 | +0.05(+1.98%) |
May 09, 2019 | 2.555 | 2.567 | 2.293 | 2.418 | 920,396 | -0.15(-5.81%) |
May 08, 2019 | 2.538 | 2.597 | 2.520 | 2.567 | 173,382 | +0.02(+0.94%) |
May 07, 2019 | 2.555 | 2.597 | 2.514 | 2.544 | 187,169 | -0.02(-0.93%) |
May 06, 2019 | 2.615 | 2.621 | 2.550 | 2.567 | 213,546 | -0.05(-1.83%) |
May 03, 2019 | 2.621 | 2.687 | 2.609 | 2.615 | 327,092 | -0.05(-1.79%) |
May 02, 2019 | 2.651 | 2.686 | 2.582 | 2.663 | 253,495 | -0.02(-0.67%) |
May 01, 2019 | 2.705 | 2.708 | 2.657 | 2.681 | 178,884 | -0.02(-0.88%) |
Apr 30, 2019 | 2.753 | 2.764 | 2.669 | 2.705 | 283,031 | -0.06(-2.16%) |
Apr 29, 2019 | 2.794 | 2.827 | 2.735 | 2.764 | 123,477 | -0.06(-1.99%) |
Apr 26, 2019 | 2.767 | 2.821 | 2.749 | 2.821 | 96,627 | +0.03(+1.07%) |
Apr 25, 2019 | 2.838 | 2.879 | 2.779 | 2.791 | 141,261 | -0.06(-2.09%) |
Apr 24, 2019 | 2.868 | 2.880 | 2.838 | 2.850 | 154,876 | -0.03(-1.03%) |
Apr 23, 2019 | 2.940 | 2.963 | 2.862 | 2.880 | 157,928 | -0.06(-2.02%) |
Apr 22, 2019 | 2.922 | 2.969 | 2.916 | 2.940 | 228,254 | +0.01(+0.41%) |
Apr 18, 2019 | 3.094 | 3.094 | 2.905 | 2.928 | 559,768 | -0.16(-5.20%) |
Apr 17, 2019 | 3.142 | 3.160 | 3.065 | 3.088 | 219,092 | -0.06(-1.89%) |
Apr 16, 2019 | 3.213 | 3.219 | 3.124 | 3.148 | 181,552 | -0.07(-2.22%) |
Apr 15, 2019 | 3.291 | 3.306 | 3.213 | 3.219 | 246,750 | -0.08(-2.52%) |
Apr 12, 2019 | 3.249 | 3.332 | 3.247 | 3.303 | 371,386 | +0.08(+2.40%) |
Apr 11, 2019 | 3.225 | 3.267 | 3.190 | 3.225 | 84,842 | -0.02(-0.55%) |
Apr 10, 2019 | 3.190 | 3.249 | 3.154 | 3.243 | 123,402 | +0.06(+1.87%) |
Apr 09, 2019 | 3.237 | 3.243 | 3.154 | 3.184 | 208,293 | -0.06(-1.83%) |
Apr 08, 2019 | 3.142 | 3.273 | 3.136 | 3.243 | 384,529 | +0.09(+2.83%) |
Apr 05, 2019 | 3.106 | 3.178 | 3.106 | 3.154 | 117,801 | +0.04(+1.14%) |
Apr 04, 2019 | 3.094 | 3.148 | 3.094 | 3.118 | 141,222 | -0.01(-0.19%) |
Apr 03, 2019 | 3.124 | 3.154 | 3.088 | 3.124 | 89,789 | -0.02(-0.76%) |
Apr 02, 2019 | 3.178 | 3.190 | 3.005 | 3.148 | 325,166 | -0.03(-0.94%) |
Apr 01, 2019 | 3.190 | 3.213 | 3.109 | 3.178 | 192,912 | -0.02(-0.56%) |
Mar 29, 2019 | 3.291 | 3.350 | 3.190 | 3.196 | 202,665 | -0.09(-2.72%) |
Mar 28, 2019 | 3.273 | 3.330 | 3.243 | 3.285 | 140,999 | +0.01(+0.45%) |
Mar 27, 2019 | 3.247 | 3.306 | 3.211 | 3.270 | 242,711 | +0.07(+2.21%) |
Mar 26, 2019 | 3.152 | 3.220 | 3.111 | 3.199 | 224,355 | +0.06(+1.88%) |
Mar 25, 2019 | 3.105 | 3.188 | 3.072 | 3.140 | 120,581 | +0.05(+1.53%) |
Mar 22, 2019 | 3.247 | 3.247 | 3.081 | 3.093 | 372,020 | -0.18(-5.42%) |
Mar 21, 2019 | 3.317 | 3.323 | 3.235 | 3.270 | 195,414 | -0.08(-2.29%) |
Mar 20, 2019 | 3.317 | 3.400 | 3.247 | 3.347 | 142,963 | +0.01(+0.18%) |
Mar 19, 2019 | 3.435 | 3.435 | 3.103 | 3.341 | 446,893 | -0.09(-2.75%) |
Mar 18, 2019 | 3.371 | 3.500 | 3.313 | 3.435 | 495,497 | +0.07(+2.11%) |
Mar 15, 2019 | 3.371 | 3.372 | 3.312 | 3.365 | 361,517 | +0.02(+0.71%) |
Mar 14, 2019 | 3.335 | 3.365 | 3.288 | 3.341 | 541,147 | +0.08(+2.54%) |
Mar 13, 2019 | 3.211 | 3.297 | 3.199 | 3.258 | 331,018 | +0.09(+2.79%) |
Mar 12, 2019 | 3.093 | 3.193 | 3.093 | 3.170 | 187,214 | +0.11(+3.47%) |
Mar 11, 2019 | 3.412 | 3.424 | 2.993 | 3.064 | 472,279 | -0.35(-10.21%) |
Mar 08, 2019 | 3.158 | 3.453 | 3.158 | 3.412 | 718,460 | +0.25(+8.04%) |
Mar 07, 2019 | 3.158 | 3.164 | 3.149 | 3.158 | 266,311 | -0.01(-0.19%) |
Mar 06, 2019 | 3.081 | 3.164 | 3.058 | 3.164 | 472,181 | +0.06(+2.10%) |
Mar 05, 2019 | 2.951 | 3.117 | 2.951 | 3.099 | 378,232 | +0.15(+5.00%) |
Mar 04, 2019 | 2.928 | 2.999 | 2.898 | 2.951 | 268,117 | +0.03(+1.01%) |