Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.522 | 2.591 | 2.473 | 2.502 | 881,231 | -0.08(-3.04%) |
May 30, 2019 | 2.728 | 2.758 | 2.542 | 2.581 | 949,758 | -0.15(-5.40%) |
May 29, 2019 | 2.748 | 2.777 | 2.655 | 2.728 | 900,062 | -0.06(-2.11%) |
May 28, 2019 | 2.807 | 2.846 | 2.748 | 2.787 | 722,990 | -0.02(-0.70%) |
May 24, 2019 | 2.915 | 2.920 | 2.797 | 2.807 | 822,333 | -0.10(-3.38%) |
May 23, 2019 | 2.826 | 2.924 | 2.787 | 2.905 | 1,173,300 | +0.06(+2.07%) |
May 22, 2019 | 2.915 | 2.964 | 2.817 | 2.846 | 3,080,285 | -0.08(-2.68%) |
May 21, 2019 | 2.866 | 2.924 | 2.816 | 2.924 | 683,800 | +0.08(+2.76%) |
May 20, 2019 | 2.866 | 2.924 | 2.787 | 2.846 | 904,194 | -0.05(-1.69%) |
May 17, 2019 | 2.866 | 2.934 | 2.826 | 2.895 | 993,830 | +0.00(+0.00%) |
May 16, 2019 | 2.934 | 2.934 | 2.866 | 2.895 | 929,786 | -0.02(-0.67%) |
May 15, 2019 | 2.885 | 2.915 | 2.809 | 2.915 | 782,462 | +0.04(+1.37%) |
May 14, 2019 | 2.944 | 2.944 | 2.836 | 2.875 | 956,372 | -0.04(-1.35%) |
May 13, 2019 | 2.758 | 2.944 | 2.699 | 2.915 | 1,518,481 | +0.11(+3.85%) |
May 10, 2019 | 2.866 | 2.944 | 2.748 | 2.807 | 2,754,051 | -0.02(-0.69%) |
May 09, 2019 | 2.718 | 2.875 | 2.620 | 2.826 | 2,521,701 | +0.22(+8.27%) |
May 08, 2019 | 2.601 | 2.650 | 2.542 | 2.610 | 491,463 | +0.02(+0.76%) |
May 07, 2019 | 2.601 | 2.659 | 2.552 | 2.591 | 327,256 | -0.06(-2.22%) |
May 06, 2019 | 2.620 | 2.659 | 2.581 | 2.650 | 526,947 | -0.01(-0.37%) |
May 03, 2019 | 2.571 | 2.664 | 2.571 | 2.659 | 727,260 | +0.10(+3.83%) |
May 02, 2019 | 2.473 | 2.571 | 2.453 | 2.561 | 797,106 | +0.08(+3.16%) |
May 01, 2019 | 2.522 | 2.552 | 2.473 | 2.483 | 667,886 | -0.04(-1.56%) |
Apr 30, 2019 | 2.620 | 2.659 | 2.483 | 2.522 | 754,942 | -0.09(-3.38%) |
Apr 29, 2019 | 2.620 | 2.679 | 2.601 | 2.610 | 558,305 | +0.00(+0.00%) |
Apr 26, 2019 | 2.542 | 2.610 | 2.522 | 2.610 | 526,823 | +0.06(+2.31%) |
Apr 25, 2019 | 2.571 | 2.599 | 2.522 | 2.552 | 516,754 | -0.03(-1.14%) |
Apr 24, 2019 | 2.552 | 2.620 | 2.483 | 2.581 | 835,666 | +0.03(+1.15%) |
Apr 23, 2019 | 2.483 | 2.591 | 2.473 | 2.552 | 778,615 | +0.06(+2.36%) |
Apr 22, 2019 | 2.522 | 2.532 | 2.424 | 2.493 | 810,536 | +0.01(+0.40%) |
Apr 18, 2019 | 2.473 | 2.542 | 2.453 | 2.483 | 617,717 | -0.01(-0.39%) |
Apr 17, 2019 | 2.581 | 2.601 | 2.453 | 2.493 | 670,889 | -0.08(-3.05%) |
Apr 16, 2019 | 2.650 | 2.673 | 2.552 | 2.571 | 481,479 | -0.05(-1.87%) |
Apr 15, 2019 | 2.552 | 2.630 | 2.502 | 2.620 | 836,181 | +0.07(+2.69%) |
Apr 12, 2019 | 2.620 | 2.638 | 2.517 | 2.552 | 1,117,231 | -0.04(-1.52%) |
Apr 11, 2019 | 2.699 | 2.738 | 2.581 | 2.591 | 999,425 | -0.11(-4.00%) |
Apr 10, 2019 | 2.787 | 2.797 | 2.659 | 2.699 | 785,901 | -0.07(-2.48%) |
Apr 09, 2019 | 2.875 | 2.875 | 2.767 | 2.767 | 1,094,755 | -0.09(-3.09%) |
Apr 08, 2019 | 2.885 | 2.924 | 2.836 | 2.856 | 873,544 | -0.05(-1.69%) |
Apr 05, 2019 | 2.875 | 2.924 | 2.836 | 2.905 | 880,008 | +0.04(+1.37%) |
Apr 04, 2019 | 2.885 | 2.924 | 2.836 | 2.866 | 930,903 | -0.03(-1.02%) |
Apr 03, 2019 | 2.885 | 2.920 | 2.787 | 2.895 | 756,686 | +0.06(+2.08%) |
Apr 02, 2019 | 2.866 | 2.944 | 2.816 | 2.836 | 1,470,961 | -0.03(-1.03%) |
Apr 01, 2019 | 2.924 | 2.944 | 2.846 | 2.866 | 971,727 | -0.05(-1.68%) |
Mar 29, 2019 | 2.836 | 2.915 | 2.826 | 2.915 | 1,216,889 | +0.11(+3.85%) |
Mar 28, 2019 | 2.836 | 2.875 | 2.758 | 2.807 | 698,522 | -0.02(-0.69%) |
Mar 27, 2019 | 2.895 | 2.924 | 2.718 | 2.826 | 889,162 | -0.08(-2.70%) |
Mar 26, 2019 | 2.846 | 2.905 | 2.807 | 2.905 | 1,035,410 | +0.13(+4.59%) |
Mar 25, 2019 | 2.767 | 2.816 | 2.689 | 2.777 | 661,579 | +0.01(+0.35%) |
Mar 22, 2019 | 2.905 | 2.915 | 2.738 | 2.767 | 1,252,249 | -0.16(-5.37%) |
Mar 21, 2019 | 2.856 | 2.944 | 2.826 | 2.924 | 1,250,174 | +0.08(+2.76%) |
Mar 20, 2019 | 2.924 | 2.954 | 2.797 | 2.846 | 1,746,450 | -0.09(-3.01%) |
Mar 19, 2019 | 2.846 | 2.934 | 2.797 | 2.934 | 1,253,482 | +0.11(+3.82%) |
Mar 18, 2019 | 2.816 | 2.885 | 2.787 | 2.826 | 902,958 | +0.01(+0.35%) |
Mar 15, 2019 | 2.934 | 2.934 | 2.767 | 2.816 | 1,792,421 | -0.12(-4.01%) |
Mar 14, 2019 | 2.777 | 2.983 | 2.709 | 2.934 | 2,628,817 | +0.03(+1.01%) |
Mar 13, 2019 | 2.856 | 2.915 | 2.767 | 2.905 | 1,428,484 | +0.10(+3.50%) |
Mar 12, 2019 | 2.728 | 2.924 | 2.689 | 2.807 | 1,094,982 | +0.09(+3.25%) |
Mar 11, 2019 | 2.620 | 2.767 | 2.620 | 2.718 | 1,030,894 | +0.10(+3.75%) |
Mar 08, 2019 | 2.748 | 2.787 | 2.571 | 2.620 | 1,414,575 | -0.16(-5.65%) |
Mar 07, 2019 | 2.601 | 2.826 | 2.591 | 2.777 | 1,495,189 | +0.18(+6.79%) |
Mar 06, 2019 | 2.846 | 2.846 | 2.581 | 2.601 | 1,766,850 | -0.23(-7.99%) |
Mar 05, 2019 | 2.856 | 2.910 | 2.777 | 2.826 | 981,688 | -0.05(-1.71%) |
Mar 04, 2019 | 3.052 | 3.072 | 2.846 | 2.875 | 1,253,143 | -0.17(-5.48%) |