Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.480 | 2.490 | 2.240 | 2.410 | 201,200 | -0.05(-2.03%) |
May 30, 2019 | 2.450 | 2.490 | 2.450 | 2.460 | 82,545 | +0.05(+2.07%) |
May 29, 2019 | 2.560 | 2.560 | 2.300 | 2.410 | 157,464 | -0.15(-5.86%) |
May 28, 2019 | 2.550 | 2.650 | 2.520 | 2.560 | 495,030 | +0.04(+1.59%) |
May 24, 2019 | 2.250 | 2.660 | 2.225 | 2.520 | 266,100 | +0.30(+13.51%) |
May 23, 2019 | 2.180 | 2.240 | 2.150 | 2.220 | 118,002 | +0.02(+0.91%) |
May 22, 2019 | 2.220 | 2.240 | 2.140 | 2.200 | 105,785 | -0.02(-0.90%) |
May 21, 2019 | 2.220 | 2.365 | 2.210 | 2.220 | 105,282 | +0.06(+2.78%) |
May 20, 2019 | 2.320 | 2.380 | 2.080 | 2.160 | 339,897 | -0.16(-6.90%) |
May 17, 2019 | 2.360 | 2.440 | 2.310 | 2.320 | 123,500 | -0.05(-2.11%) |
May 16, 2019 | 2.430 | 2.500 | 2.360 | 2.370 | 139,513 | +0.02(+0.85%) |
May 15, 2019 | 2.490 | 2.540 | 2.350 | 2.350 | 145,470 | -0.14(-5.62%) |
May 14, 2019 | 2.680 | 2.710 | 2.440 | 2.490 | 157,035 | -0.19(-7.09%) |
May 13, 2019 | 2.750 | 2.820 | 2.600 | 2.680 | 101,943 | -0.08(-2.90%) |
May 10, 2019 | 2.810 | 2.960 | 2.740 | 2.760 | 85,200 | -0.02(-0.72%) |
May 09, 2019 | 2.930 | 2.930 | 2.640 | 2.780 | 173,214 | -0.12(-4.14%) |
May 08, 2019 | 2.970 | 2.970 | 2.890 | 2.900 | 62,722 | -0.02(-0.68%) |
May 07, 2019 | 3.180 | 3.180 | 2.820 | 2.920 | 195,644 | -0.29(-9.03%) |
May 06, 2019 | 3.200 | 3.230 | 3.160 | 3.210 | 40,906 | +0.00(+0.00%) |
May 03, 2019 | 3.170 | 3.250 | 3.070 | 3.210 | 73,700 | +0.06(+1.90%) |
May 02, 2019 | 3.150 | 3.170 | 3.070 | 3.150 | 46,177 | +0.01(+0.32%) |
May 01, 2019 | 3.200 | 3.240 | 3.090 | 3.140 | 66,822 | -0.05(-1.57%) |
Apr 30, 2019 | 3.200 | 3.270 | 3.140 | 3.190 | 66,282 | +0.00(+0.00%) |
Apr 29, 2019 | 3.210 | 3.290 | 3.180 | 3.190 | 37,252 | -0.01(-0.31%) |
Apr 26, 2019 | 3.180 | 3.290 | 3.150 | 3.200 | 73,900 | +0.02(+0.63%) |
Apr 25, 2019 | 3.170 | 3.220 | 3.090 | 3.180 | 134,049 | +0.03(+0.95%) |
Apr 24, 2019 | 3.200 | 3.240 | 3.100 | 3.150 | 98,412 | -0.02(-0.63%) |
Apr 23, 2019 | 3.370 | 3.402 | 3.130 | 3.170 | 182,680 | -0.21(-6.21%) |
Apr 22, 2019 | 3.390 | 3.420 | 3.310 | 3.380 | 80,524 | +0.03(+0.90%) |
Apr 18, 2019 | 3.270 | 3.360 | 3.260 | 3.350 | 79,800 | +0.06(+1.82%) |
Apr 17, 2019 | 3.230 | 3.300 | 3.200 | 3.290 | 79,320 | +0.06(+1.86%) |
Apr 16, 2019 | 3.340 | 3.340 | 3.200 | 3.230 | 124,035 | -0.02(-0.62%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.200 | 3.250 | 56,516 | -0.04(-1.22%) |
Apr 12, 2019 | 3.370 | 3.430 | 3.220 | 3.290 | 195,200 | -0.08(-2.37%) |
Apr 11, 2019 | 3.280 | 3.415 | 3.250 | 3.370 | 89,799 | +0.04(+1.20%) |
Apr 10, 2019 | 3.300 | 3.350 | 3.200 | 3.330 | 228,898 | +0.03(+0.91%) |
Apr 09, 2019 | 3.350 | 3.390 | 3.290 | 3.300 | 68,980 | -0.04(-1.20%) |
Apr 08, 2019 | 3.400 | 3.470 | 3.320 | 3.340 | 186,842 | -0.08(-2.34%) |
Apr 05, 2019 | 3.350 | 3.475 | 3.342 | 3.420 | 67,800 | +0.09(+2.70%) |
Apr 04, 2019 | 3.480 | 3.490 | 3.300 | 3.330 | 77,100 | -0.12(-3.48%) |
Apr 03, 2019 | 3.320 | 3.460 | 3.320 | 3.450 | 82,238 | +0.14(+4.23%) |
Apr 02, 2019 | 3.350 | 3.400 | 3.290 | 3.310 | 56,537 | -0.03(-0.90%) |
Apr 01, 2019 | 3.350 | 3.430 | 3.300 | 3.340 | 68,171 | +0.00(+0.00%) |
Mar 29, 2019 | 3.410 | 3.550 | 3.260 | 3.340 | 75,500 | -0.03(-0.89%) |
Mar 28, 2019 | 3.320 | 3.400 | 3.235 | 3.370 | 61,696 | +0.09(+2.74%) |
Mar 27, 2019 | 3.320 | 3.400 | 3.223 | 3.280 | 105,968 | -0.04(-1.20%) |
Mar 26, 2019 | 3.130 | 3.400 | 3.081 | 3.320 | 176,931 | +0.20(+6.41%) |
Mar 25, 2019 | 3.260 | 3.310 | 3.100 | 3.120 | 69,480 | -0.19(-5.74%) |
Mar 22, 2019 | 3.460 | 3.500 | 3.190 | 3.310 | 157,000 | -0.15(-4.34%) |
Mar 21, 2019 | 3.580 | 3.670 | 3.450 | 3.460 | 269,416 | -0.15(-4.16%) |
Mar 20, 2019 | 3.520 | 3.710 | 3.451 | 3.610 | 122,292 | +0.12(+3.44%) |
Mar 19, 2019 | 3.690 | 3.720 | 3.480 | 3.490 | 192,506 | -0.20(-5.42%) |
Mar 18, 2019 | 3.750 | 3.870 | 3.670 | 3.690 | 102,112 | -0.04(-1.07%) |
Mar 15, 2019 | 3.690 | 3.750 | 3.650 | 3.730 | 268,100 | +0.04(+1.08%) |
Mar 14, 2019 | 3.940 | 3.940 | 3.630 | 3.690 | 159,330 | -0.20(-5.14%) |
Mar 13, 2019 | 4.000 | 4.150 | 3.860 | 3.890 | 157,072 | -0.12(-2.99%) |
Mar 12, 2019 | 4.500 | 4.660 | 4.010 | 4.010 | 226,662 | -0.85(-17.49%) |
Mar 11, 2019 | 4.900 | 4.940 | 4.780 | 4.860 | 94,063 | +0.05(+1.04%) |
Mar 08, 2019 | 4.800 | 4.830 | 4.690 | 4.810 | 129,300 | +0.01(+0.21%) |
Mar 07, 2019 | 4.780 | 4.850 | 4.670 | 4.800 | 124,607 | +0.02(+0.42%) |
Mar 06, 2019 | 4.890 | 4.900 | 4.740 | 4.780 | 151,091 | -0.11(-2.25%) |
Mar 05, 2019 | 5.000 | 5.100 | 4.750 | 4.890 | 151,791 | -0.07(-1.41%) |
Mar 04, 2019 | 4.470 | 5.090 | 4.450 | 4.960 | 253,918 | +0.52(+11.71%) |