Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.980 | 3.020 | 2.894 | 2.950 | 46,100 | -0.03(-1.01%) |
May 30, 2019 | 2.980 | 2.980 | 2.950 | 2.980 | 7,341 | +0.00(+0.00%) |
May 29, 2019 | 2.870 | 2.991 | 2.800 | 2.980 | 52,081 | +0.07(+2.41%) |
May 28, 2019 | 2.670 | 2.940 | 2.670 | 2.910 | 69,080 | +0.22(+8.18%) |
May 24, 2019 | 2.900 | 2.945 | 2.540 | 2.690 | 157,600 | -0.25(-8.50%) |
May 23, 2019 | 2.950 | 3.000 | 2.793 | 2.940 | 272,018 | +0.44(+17.60%) |
May 22, 2019 | 2.460 | 2.540 | 2.460 | 2.500 | 29,447 | +0.00(+0.00%) |
May 21, 2019 | 2.470 | 2.500 | 2.460 | 2.500 | 4,844 | +0.15(+6.38%) |
May 20, 2019 | 2.350 | 2.350 | 2.331 | 2.350 | 10,336 | -0.02(-0.84%) |
May 17, 2019 | 2.450 | 2.450 | 2.320 | 2.370 | 31,900 | -0.11(-4.34%) |
May 16, 2019 | 2.450 | 2.500 | 2.450 | 2.478 | 13,646 | +0.03(+1.12%) |
May 15, 2019 | 2.400 | 2.480 | 2.400 | 2.450 | 4,649 | -0.04(-1.61%) |
May 14, 2019 | 2.560 | 2.560 | 2.400 | 2.490 | 16,676 | -0.08(-3.11%) |
May 13, 2019 | 2.510 | 2.597 | 2.370 | 2.570 | 31,505 | +0.02(+0.78%) |
May 10, 2019 | 2.510 | 2.927 | 2.510 | 2.550 | 74,000 | -0.08(-3.04%) |
May 09, 2019 | 2.623 | 2.892 | 2.620 | 2.630 | 89,195 | -0.22(-7.72%) |
May 08, 2019 | 2.860 | 2.910 | 2.725 | 2.850 | 20,750 | -0.11(-3.72%) |
May 07, 2019 | 2.940 | 2.970 | 2.730 | 2.960 | 67,063 | +0.03(+1.02%) |
May 06, 2019 | 2.940 | 2.990 | 2.930 | 2.930 | 9,042 | +0.01(+0.34%) |
May 03, 2019 | 2.940 | 2.950 | 2.900 | 2.920 | 6,000 | -0.02(-0.68%) |
May 02, 2019 | 2.910 | 2.970 | 2.900 | 2.940 | 11,727 | -0.03(-1.01%) |
May 01, 2019 | 2.900 | 2.970 | 2.900 | 2.970 | 1,325 | +0.03(+1.02%) |
Apr 30, 2019 | 2.900 | 2.954 | 2.900 | 2.940 | 3,492 | +0.06(+2.08%) |
Apr 29, 2019 | 2.870 | 2.910 | 2.870 | 2.880 | 1,196 | +0.01(+0.35%) |
Apr 26, 2019 | 2.880 | 2.900 | 2.750 | 2.870 | 3,500 | +0.03(+1.06%) |
Apr 25, 2019 | 2.930 | 2.930 | 2.816 | 2.840 | 2,713 | +0.02(+0.71%) |
Apr 24, 2019 | 2.890 | 2.970 | 2.820 | 2.820 | 2,884 | -0.14(-4.73%) |
Apr 23, 2019 | 2.850 | 2.990 | 2.720 | 2.960 | 8,097 | +0.06(+2.07%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.820 | 2.900 | 31,298 | -0.09(-3.01%) |
Apr 18, 2019 | 2.820 | 2.990 | 2.780 | 2.990 | 13,600 | +0.19(+6.79%) |
Apr 17, 2019 | 2.550 | 2.840 | 2.550 | 2.800 | 30,036 | +0.30(+12.00%) |
Apr 16, 2019 | 2.500 | 2.500 | 2.485 | 2.500 | 39,701 | -0.01(-0.40%) |
Apr 15, 2019 | 2.500 | 2.580 | 2.500 | 2.510 | 13,078 | +0.04(+1.62%) |
Apr 12, 2019 | 2.580 | 2.595 | 2.470 | 2.470 | 3,600 | +0.02(+0.82%) |
Apr 11, 2019 | 2.420 | 2.640 | 2.410 | 2.450 | 17,227 | +0.01(+0.41%) |
Apr 10, 2019 | 2.560 | 2.560 | 2.402 | 2.440 | 41,316 | -0.13(-5.06%) |
Apr 09, 2019 | 2.630 | 2.650 | 2.570 | 2.570 | 55,627 | -0.08(-3.02%) |
Apr 08, 2019 | 2.750 | 2.750 | 2.650 | 2.650 | 9,568 | -0.14(-4.88%) |
Apr 05, 2019 | 2.810 | 2.820 | 2.780 | 2.786 | 5,600 | +0.02(+0.58%) |
Apr 04, 2019 | 2.690 | 2.800 | 2.670 | 2.770 | 8,197 | +0.07(+2.59%) |
Apr 03, 2019 | 2.720 | 2.780 | 2.700 | 2.700 | 2,568 | -0.01(-0.37%) |
Apr 02, 2019 | 2.660 | 2.710 | 2.650 | 2.710 | 5,012 | +0.02(+0.74%) |
Apr 01, 2019 | 2.710 | 2.737 | 2.650 | 2.690 | 4,784 | +0.01(+0.37%) |
Mar 29, 2019 | 2.730 | 2.760 | 2.650 | 2.680 | 70,500 | -0.06(-2.19%) |
Mar 28, 2019 | 2.727 | 2.750 | 2.690 | 2.740 | 2,088 | +0.07(+2.62%) |
Mar 27, 2019 | 2.720 | 2.740 | 2.659 | 2.670 | 3,494 | -0.08(-2.91%) |
Mar 26, 2019 | 2.740 | 2.750 | 2.690 | 2.750 | 12,779 | +0.03(+1.10%) |
Mar 25, 2019 | 2.700 | 2.750 | 2.682 | 2.720 | 6,843 | -0.05(-1.81%) |
Mar 22, 2019 | 2.710 | 2.773 | 2.710 | 2.770 | 3,800 | +0.03(+1.09%) |
Mar 21, 2019 | 2.720 | 2.790 | 2.689 | 2.740 | 6,818 | +0.02(+0.74%) |
Mar 20, 2019 | 2.710 | 2.810 | 2.710 | 2.720 | 5,630 | +0.04(+1.49%) |
Mar 19, 2019 | 2.640 | 2.830 | 2.543 | 2.680 | 21,305 | +0.07(+2.68%) |
Mar 18, 2019 | 2.660 | 2.716 | 2.610 | 2.610 | 22,550 | -0.11(-4.04%) |
Mar 15, 2019 | 2.620 | 2.727 | 2.530 | 2.720 | 52,300 | +0.04(+1.49%) |
Mar 14, 2019 | 2.780 | 2.850 | 2.660 | 2.680 | 24,841 | -0.08(-2.90%) |
Mar 13, 2019 | 2.770 | 2.890 | 2.760 | 2.760 | 17,663 | -0.02(-0.72%) |
Mar 12, 2019 | 2.890 | 2.946 | 2.780 | 2.780 | 15,396 | -0.12(-4.14%) |
Mar 11, 2019 | 2.700 | 2.900 | 2.700 | 2.900 | 12,502 | +0.20(+7.41%) |
Mar 08, 2019 | 2.680 | 2.870 | 2.670 | 2.700 | 8,800 | -0.05(-1.82%) |
Mar 07, 2019 | 2.990 | 2.990 | 2.740 | 2.750 | 15,351 | -0.16(-5.50%) |
Mar 06, 2019 | 2.990 | 3.070 | 2.860 | 2.910 | 10,494 | -0.11(-3.64%) |
Mar 05, 2019 | 3.030 | 3.030 | 2.916 | 3.020 | 10,596 | -0.03(-0.98%) |
Mar 04, 2019 | 3.150 | 3.150 | 3.000 | 3.050 | 17,801 | -0.08(-2.56%) |