Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.950 | 3.041 | 2.940 | 2.940 | 79,400 | -0.02(-0.68%) |
May 30, 2019 | 2.960 | 2.990 | 2.960 | 2.960 | 65,602 | +0.00(+0.00%) |
May 29, 2019 | 2.960 | 2.990 | 2.950 | 2.960 | 34,137 | -0.04(-1.33%) |
May 28, 2019 | 3.000 | 3.070 | 2.950 | 3.000 | 56,882 | -0.04(-1.32%) |
May 24, 2019 | 3.150 | 3.260 | 2.960 | 3.040 | 352,200 | -0.08(-2.56%) |
May 23, 2019 | 3.200 | 3.280 | 3.110 | 3.120 | 58,260 | -0.08(-2.50%) |
May 22, 2019 | 3.220 | 3.300 | 3.200 | 3.200 | 42,687 | +0.00(+0.00%) |
May 21, 2019 | 3.210 | 3.300 | 3.200 | 3.200 | 45,924 | -0.03(-0.93%) |
May 20, 2019 | 3.300 | 3.350 | 3.210 | 3.230 | 57,261 | -0.13(-3.87%) |
May 17, 2019 | 3.340 | 3.440 | 3.310 | 3.360 | 114,400 | +0.02(+0.60%) |
May 16, 2019 | 3.300 | 3.350 | 3.220 | 3.340 | 204,356 | +0.10(+3.09%) |
May 15, 2019 | 3.240 | 3.300 | 3.240 | 3.240 | 50,696 | -0.01(-0.31%) |
May 14, 2019 | 3.280 | 3.380 | 3.230 | 3.250 | 119,420 | -0.01(-0.31%) |
May 13, 2019 | 3.210 | 3.290 | 3.110 | 3.260 | 210,355 | +0.07(+2.19%) |
May 10, 2019 | 3.250 | 3.267 | 3.130 | 3.190 | 152,100 | -0.05(-1.54%) |
May 09, 2019 | 3.060 | 3.277 | 2.810 | 3.240 | 420,760 | -0.08(-2.41%) |
May 08, 2019 | 3.290 | 3.480 | 3.200 | 3.320 | 354,818 | +0.04(+1.22%) |
May 07, 2019 | 3.180 | 3.280 | 3.142 | 3.280 | 103,935 | +0.12(+3.80%) |
May 06, 2019 | 3.170 | 3.300 | 3.130 | 3.160 | 131,627 | -0.09(-2.77%) |
May 03, 2019 | 3.100 | 3.250 | 3.100 | 3.250 | 209,600 | +0.21(+6.91%) |
May 02, 2019 | 2.920 | 3.080 | 2.920 | 3.040 | 109,746 | +0.14(+4.83%) |
May 01, 2019 | 2.830 | 2.970 | 2.800 | 2.900 | 66,564 | +0.06(+2.11%) |
Apr 30, 2019 | 2.840 | 2.852 | 2.750 | 2.840 | 110,862 | -0.01(-0.35%) |
Apr 29, 2019 | 2.900 | 2.900 | 2.780 | 2.850 | 97,786 | -0.05(-1.72%) |
Apr 26, 2019 | 2.870 | 2.972 | 2.820 | 2.900 | 62,900 | +0.01(+0.35%) |
Apr 25, 2019 | 2.830 | 2.910 | 2.804 | 2.890 | 50,567 | +0.03(+1.05%) |
Apr 24, 2019 | 2.870 | 2.990 | 2.850 | 2.860 | 63,228 | -0.03(-1.04%) |
Apr 23, 2019 | 2.800 | 2.930 | 2.800 | 2.890 | 91,069 | +0.11(+3.96%) |
Apr 22, 2019 | 2.830 | 2.880 | 2.750 | 2.780 | 193,210 | -0.09(-3.14%) |
Apr 18, 2019 | 2.900 | 2.920 | 2.820 | 2.870 | 140,800 | -0.01(-0.35%) |
Apr 17, 2019 | 3.050 | 3.050 | 2.800 | 2.880 | 403,680 | -0.13(-4.32%) |
Apr 16, 2019 | 2.940 | 3.110 | 2.930 | 3.010 | 284,895 | -0.07(-2.27%) |
Apr 15, 2019 | 3.190 | 3.220 | 3.050 | 3.080 | 207,808 | -0.15(-4.64%) |
Apr 12, 2019 | 3.300 | 3.300 | 3.180 | 3.230 | 167,300 | -0.08(-2.42%) |
Apr 11, 2019 | 3.260 | 3.330 | 3.210 | 3.310 | 253,164 | +0.08(+2.48%) |
Apr 10, 2019 | 3.300 | 3.330 | 3.080 | 3.230 | 279,910 | -0.09(-2.71%) |
Apr 09, 2019 | 3.230 | 3.350 | 3.160 | 3.320 | 445,257 | +0.09(+2.79%) |
Apr 08, 2019 | 3.080 | 3.298 | 3.050 | 3.230 | 934,155 | +0.32(+11.00%) |
Apr 05, 2019 | 2.790 | 2.970 | 2.790 | 2.910 | 194,400 | +0.11(+3.93%) |
Apr 04, 2019 | 2.920 | 2.961 | 2.760 | 2.800 | 158,446 | -0.08(-2.78%) |
Apr 03, 2019 | 2.900 | 2.960 | 2.800 | 2.880 | 143,079 | -0.02(-0.69%) |
Apr 02, 2019 | 3.050 | 3.090 | 2.880 | 2.900 | 243,937 | -0.12(-3.97%) |
Apr 01, 2019 | 2.890 | 3.140 | 2.848 | 3.020 | 643,097 | +0.22(+7.86%) |
Mar 29, 2019 | 2.840 | 2.880 | 2.760 | 2.800 | 98,500 | +0.00(+0.00%) |
Mar 28, 2019 | 2.720 | 2.840 | 2.720 | 2.800 | 106,576 | +0.03(+1.08%) |
Mar 27, 2019 | 2.730 | 2.820 | 2.650 | 2.770 | 111,162 | +0.02(+0.73%) |
Mar 26, 2019 | 2.810 | 2.850 | 2.660 | 2.750 | 144,405 | -0.06(-2.14%) |
Mar 25, 2019 | 2.850 | 2.890 | 2.642 | 2.810 | 465,369 | +0.00(+0.00%) |
Mar 22, 2019 | 2.860 | 2.926 | 2.750 | 2.810 | 361,600 | -0.05(-1.75%) |
Mar 21, 2019 | 2.760 | 2.900 | 2.640 | 2.860 | 370,399 | +0.11(+4.00%) |
Mar 20, 2019 | 2.620 | 2.830 | 2.520 | 2.750 | 507,364 | +0.15(+5.77%) |
Mar 19, 2019 | 2.540 | 2.640 | 2.410 | 2.600 | 386,771 | +0.11(+4.42%) |
Mar 18, 2019 | 2.410 | 2.580 | 2.400 | 2.490 | 397,669 | +0.11(+4.62%) |
Mar 15, 2019 | 2.330 | 2.490 | 2.220 | 2.380 | 531,700 | -0.02(-0.83%) |
Mar 14, 2019 | 2.400 | 2.550 | 2.160 | 2.400 | 2,219,795 | +0.54(+29.03%) |
Mar 13, 2019 | 1.950 | 2.020 | 1.840 | 1.860 | 401,570 | -0.07(-3.63%) |
Mar 12, 2019 | 2.020 | 2.120 | 1.900 | 1.930 | 227,172 | -0.10(-4.93%) |
Mar 11, 2019 | 1.940 | 2.340 | 1.840 | 2.030 | 1,185,335 | +0.11(+5.73%) |
Mar 08, 2019 | 1.880 | 1.950 | 1.830 | 1.920 | 76,500 | +0.04(+2.13%) |
Mar 07, 2019 | 1.830 | 1.900 | 1.810 | 1.880 | 78,795 | +0.03(+1.62%) |
Mar 06, 2019 | 1.850 | 1.890 | 1.820 | 1.850 | 33,727 | -0.04(-2.12%) |
Mar 05, 2019 | 1.840 | 1.890 | 1.800 | 1.890 | 65,898 | +0.04(+2.16%) |
Mar 04, 2019 | 1.900 | 1.940 | 1.800 | 1.850 | 41,243 | -0.01(-0.54%) |