Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.490 | 2.500 | 2.420 | 2.460 | 79,400 | -0.05(-1.99%) |
May 30, 2019 | 2.480 | 2.550 | 2.390 | 2.510 | 61,855 | +0.02(+0.80%) |
May 29, 2019 | 2.470 | 2.510 | 2.400 | 2.490 | 82,190 | +0.01(+0.40%) |
May 28, 2019 | 2.470 | 2.600 | 2.470 | 2.480 | 173,873 | -0.03(-1.20%) |
May 24, 2019 | 2.580 | 2.600 | 2.490 | 2.510 | 37,300 | -0.07(-2.71%) |
May 23, 2019 | 2.490 | 2.620 | 2.490 | 2.580 | 119,732 | +0.08(+3.20%) |
May 22, 2019 | 2.530 | 2.560 | 2.490 | 2.500 | 76,049 | -0.05(-1.96%) |
May 21, 2019 | 2.650 | 2.660 | 2.530 | 2.550 | 89,498 | -0.09(-3.41%) |
May 20, 2019 | 2.590 | 2.660 | 2.490 | 2.640 | 151,590 | -0.01(-0.38%) |
May 17, 2019 | 2.760 | 2.810 | 2.650 | 2.650 | 112,700 | -0.14(-5.02%) |
May 16, 2019 | 2.820 | 2.820 | 2.790 | 2.790 | 42,000 | -0.02(-0.71%) |
May 15, 2019 | 2.790 | 2.860 | 2.790 | 2.810 | 140,867 | -0.02(-0.71%) |
May 14, 2019 | 3.010 | 3.010 | 2.820 | 2.830 | 56,149 | -0.21(-6.91%) |
May 13, 2019 | 3.100 | 3.100 | 2.890 | 3.040 | 130,742 | -0.09(-2.88%) |
May 10, 2019 | 3.000 | 3.130 | 2.985 | 3.130 | 82,700 | +0.10(+3.30%) |
May 09, 2019 | 3.050 | 3.050 | 2.910 | 3.030 | 183,936 | -0.07(-2.26%) |
May 08, 2019 | 3.240 | 3.240 | 3.060 | 3.100 | 86,559 | -0.14(-4.32%) |
May 07, 2019 | 3.120 | 3.290 | 3.090 | 3.240 | 169,246 | +0.09(+2.86%) |
May 06, 2019 | 3.110 | 3.180 | 3.110 | 3.150 | 77,575 | +0.02(+0.64%) |
May 03, 2019 | 3.150 | 3.180 | 3.100 | 3.130 | 77,800 | +0.02(+0.64%) |
May 02, 2019 | 3.050 | 3.110 | 3.000 | 3.110 | 127,730 | +0.09(+2.98%) |
May 01, 2019 | 2.990 | 3.060 | 2.970 | 3.020 | 132,599 | +0.06(+2.03%) |
Apr 30, 2019 | 3.000 | 3.050 | 2.900 | 2.960 | 151,937 | -0.09(-2.95%) |
Apr 29, 2019 | 2.950 | 3.070 | 2.870 | 3.050 | 131,542 | +0.10(+3.39%) |
Apr 26, 2019 | 3.050 | 3.050 | 2.910 | 2.950 | 60,100 | -0.03(-1.17%) |
Apr 25, 2019 | 3.020 | 3.050 | 2.940 | 2.985 | 42,305 | -0.02(-0.50%) |
Apr 24, 2019 | 3.120 | 3.150 | 2.980 | 3.000 | 81,683 | -0.12(-3.85%) |
Apr 23, 2019 | 3.090 | 3.140 | 3.050 | 3.120 | 85,294 | +0.07(+2.30%) |
Apr 22, 2019 | 3.120 | 3.120 | 2.990 | 3.050 | 80,072 | -0.05(-1.61%) |
Apr 18, 2019 | 2.980 | 3.120 | 2.980 | 3.100 | 75,500 | +0.11(+3.68%) |
Apr 17, 2019 | 2.980 | 3.060 | 2.980 | 2.990 | 31,398 | +0.01(+0.34%) |
Apr 16, 2019 | 3.010 | 3.090 | 2.980 | 2.980 | 38,201 | -0.02(-0.67%) |
Apr 15, 2019 | 3.030 | 3.090 | 2.980 | 3.000 | 54,008 | -0.11(-3.54%) |
Apr 12, 2019 | 2.910 | 3.110 | 2.910 | 3.110 | 128,500 | +0.20(+6.87%) |
Apr 11, 2019 | 3.060 | 3.080 | 2.880 | 2.910 | 46,825 | -0.13(-4.28%) |
Apr 10, 2019 | 2.920 | 3.077 | 2.920 | 3.040 | 108,704 | +0.12(+4.11%) |
Apr 09, 2019 | 2.910 | 2.950 | 2.875 | 2.920 | 32,934 | +0.00(+0.00%) |
Apr 08, 2019 | 2.940 | 2.950 | 2.860 | 2.920 | 47,145 | -0.04(-1.35%) |
Apr 05, 2019 | 2.950 | 2.960 | 2.860 | 2.960 | 63,700 | +0.15(+5.34%) |
Apr 04, 2019 | 2.890 | 3.020 | 2.800 | 2.810 | 105,639 | -0.09(-3.10%) |
Apr 03, 2019 | 2.950 | 2.979 | 2.880 | 2.900 | 121,508 | -0.03(-1.02%) |
Apr 02, 2019 | 2.880 | 2.990 | 2.880 | 2.930 | 40,373 | +0.05(+1.74%) |
Apr 01, 2019 | 2.960 | 3.030 | 2.870 | 2.880 | 58,482 | -0.05(-1.71%) |
Mar 29, 2019 | 2.980 | 3.000 | 2.880 | 2.930 | 102,300 | -0.04(-1.35%) |
Mar 28, 2019 | 2.950 | 3.050 | 2.920 | 2.970 | 62,392 | +0.04(+1.37%) |
Mar 27, 2019 | 2.960 | 2.990 | 2.910 | 2.930 | 78,259 | -0.07(-2.33%) |
Mar 26, 2019 | 3.040 | 3.040 | 2.910 | 3.000 | 63,024 | -0.04(-1.32%) |
Mar 25, 2019 | 2.970 | 3.060 | 2.950 | 3.040 | 113,047 | +0.05(+1.67%) |
Mar 22, 2019 | 3.000 | 3.020 | 2.890 | 2.990 | 120,600 | -0.04(-1.32%) |
Mar 21, 2019 | 3.180 | 3.190 | 2.980 | 3.030 | 139,797 | -0.18(-5.61%) |
Mar 20, 2019 | 3.240 | 3.240 | 3.150 | 3.210 | 137,004 | -0.01(-0.31%) |
Mar 19, 2019 | 3.170 | 3.230 | 3.170 | 3.220 | 75,151 | +0.08(+2.55%) |
Mar 18, 2019 | 3.080 | 3.150 | 3.050 | 3.140 | 166,169 | +0.11(+3.63%) |
Mar 15, 2019 | 2.970 | 3.030 | 2.930 | 3.030 | 198,500 | +0.11(+3.77%) |
Mar 14, 2019 | 2.840 | 2.950 | 2.800 | 2.920 | 79,516 | +0.08(+2.82%) |
Mar 13, 2019 | 2.820 | 2.893 | 2.790 | 2.840 | 117,465 | +0.06(+2.16%) |
Mar 12, 2019 | 2.850 | 2.880 | 2.770 | 2.780 | 64,488 | -0.05(-1.77%) |
Mar 11, 2019 | 2.900 | 2.950 | 2.825 | 2.830 | 56,298 | -0.08(-2.75%) |
Mar 08, 2019 | 2.940 | 3.020 | 2.890 | 2.910 | 187,400 | -0.03(-1.02%) |
Mar 07, 2019 | 2.900 | 2.960 | 2.810 | 2.940 | 123,784 | +0.03(+1.03%) |
Mar 06, 2019 | 2.990 | 3.060 | 2.900 | 2.910 | 127,366 | -0.13(-4.28%) |
Mar 05, 2019 | 2.970 | 3.063 | 2.920 | 3.040 | 131,822 | +0.03(+1.00%) |
Mar 04, 2019 | 3.180 | 3.240 | 2.940 | 3.010 | 145,033 | -0.09(-2.90%) |