Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.790 | 2.900 | 2.710 | 2.900 | 16,500 | +0.05(+1.75%) |
May 30, 2019 | 2.820 | 2.850 | 2.719 | 2.850 | 52,437 | +0.15(+5.56%) |
May 29, 2019 | 2.560 | 2.950 | 2.550 | 2.700 | 205,066 | +0.00(+0.00%) |
May 28, 2019 | 2.530 | 2.800 | 2.500 | 2.700 | 38,740 | +0.20(+8.00%) |
May 24, 2019 | 3.280 | 3.280 | 2.410 | 2.500 | 121,000 | -0.80(-24.24%) |
May 23, 2019 | 3.350 | 3.350 | 3.200 | 3.300 | 16,760 | +0.00(+0.00%) |
May 22, 2019 | 3.400 | 3.400 | 3.200 | 3.300 | 7,742 | -0.05(-1.49%) |
May 21, 2019 | 3.250 | 3.350 | 3.200 | 3.350 | 12,718 | +0.13(+4.04%) |
May 20, 2019 | 3.270 | 3.320 | 3.180 | 3.220 | 11,803 | -0.10(-3.01%) |
May 17, 2019 | 3.260 | 3.320 | 3.230 | 3.320 | 9,200 | +0.04(+1.22%) |
May 16, 2019 | 3.328 | 3.328 | 3.245 | 3.280 | 31,192 | -0.06(-1.80%) |
May 15, 2019 | 3.300 | 3.350 | 3.230 | 3.340 | 9,537 | +0.04(+1.21%) |
May 14, 2019 | 3.330 | 3.350 | 3.300 | 3.300 | 9,481 | -0.01(-0.30%) |
May 13, 2019 | 3.300 | 3.319 | 3.230 | 3.310 | 26,897 | +0.02(+0.61%) |
May 10, 2019 | 3.390 | 3.400 | 3.270 | 3.290 | 19,900 | -0.04(-1.20%) |
May 09, 2019 | 3.380 | 3.450 | 3.330 | 3.330 | 11,576 | -0.06(-1.77%) |
May 08, 2019 | 3.350 | 3.463 | 3.350 | 3.390 | 9,858 | +0.00(+0.00%) |
May 07, 2019 | 3.380 | 3.480 | 3.320 | 3.390 | 10,994 | -0.07(-2.02%) |
May 06, 2019 | 3.270 | 3.480 | 3.270 | 3.460 | 18,798 | +0.06(+1.76%) |
May 03, 2019 | 3.450 | 3.470 | 3.350 | 3.400 | 18,800 | +0.02(+0.59%) |
May 02, 2019 | 3.310 | 3.470 | 3.310 | 3.380 | 17,026 | -0.05(-1.46%) |
May 01, 2019 | 3.470 | 3.470 | 3.230 | 3.430 | 17,321 | -0.07(-2.00%) |
Apr 30, 2019 | 3.420 | 3.500 | 3.250 | 3.500 | 28,112 | +0.10(+2.94%) |
Apr 29, 2019 | 3.470 | 3.470 | 3.367 | 3.400 | 15,712 | -0.04(-1.16%) |
Apr 26, 2019 | 3.450 | 3.490 | 3.360 | 3.440 | 41,600 | +0.04(+1.18%) |
Apr 25, 2019 | 3.430 | 3.430 | 3.350 | 3.400 | 10,337 | +0.00(+0.00%) |
Apr 24, 2019 | 3.400 | 3.400 | 3.360 | 3.400 | 8,211 | +0.00(+0.00%) |
Apr 23, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 12,164 | +0.04(+1.19%) |
Apr 22, 2019 | 3.390 | 3.390 | 3.350 | 3.360 | 15,932 | -0.04(-1.18%) |
Apr 18, 2019 | 3.400 | 3.437 | 3.300 | 3.400 | 25,200 | -0.05(-1.45%) |
Apr 17, 2019 | 3.450 | 3.450 | 3.250 | 3.450 | 28,583 | +0.08(+2.37%) |
Apr 16, 2019 | 3.370 | 3.375 | 3.180 | 3.370 | 20,835 | -0.02(-0.59%) |
Apr 15, 2019 | 3.360 | 3.440 | 3.210 | 3.390 | 17,013 | +0.09(+2.73%) |
Apr 12, 2019 | 3.400 | 3.400 | 3.210 | 3.300 | 34,200 | -0.04(-1.20%) |
Apr 11, 2019 | 3.390 | 3.434 | 3.230 | 3.340 | 38,081 | -0.03(-0.89%) |
Apr 10, 2019 | 3.450 | 3.460 | 3.330 | 3.370 | 22,172 | -0.13(-3.71%) |
Apr 09, 2019 | 3.310 | 3.500 | 3.310 | 3.500 | 31,589 | +0.14(+4.17%) |
Apr 08, 2019 | 3.350 | 3.367 | 3.221 | 3.360 | 53,755 | +0.01(+0.30%) |
Apr 05, 2019 | 3.260 | 3.350 | 3.220 | 3.350 | 44,700 | +0.10(+3.08%) |
Apr 04, 2019 | 3.400 | 3.400 | 3.200 | 3.250 | 28,032 | -0.18(-5.25%) |
Apr 03, 2019 | 3.400 | 3.470 | 3.180 | 3.430 | 178,781 | +0.00(+0.00%) |
Apr 02, 2019 | 3.570 | 3.570 | 3.330 | 3.430 | 92,935 | +0.08(+2.39%) |
Apr 01, 2019 | 3.250 | 3.550 | 3.180 | 3.350 | 113,465 | +0.22(+7.03%) |
Mar 29, 2019 | 3.220 | 3.250 | 3.100 | 3.130 | 107,500 | -0.03(-0.95%) |
Mar 28, 2019 | 3.500 | 3.500 | 3.080 | 3.160 | 212,031 | -0.81(-20.40%) |
Mar 27, 2019 | 4.200 | 4.200 | 3.750 | 3.970 | 54,458 | -0.23(-5.48%) |
Mar 26, 2019 | 4.210 | 4.290 | 3.950 | 4.200 | 22,318 | +0.15(+3.70%) |
Mar 25, 2019 | 4.210 | 4.260 | 4.050 | 4.050 | 13,723 | -0.15(-3.57%) |
Mar 22, 2019 | 4.350 | 4.378 | 4.200 | 4.200 | 17,900 | -0.09(-2.10%) |
Mar 21, 2019 | 4.370 | 4.430 | 4.250 | 4.290 | 12,203 | -0.01(-0.23%) |
Mar 20, 2019 | 4.450 | 4.460 | 4.240 | 4.300 | 17,022 | -0.07(-1.60%) |
Mar 19, 2019 | 4.410 | 4.410 | 4.100 | 4.370 | 31,962 | -0.05(-1.13%) |
Mar 18, 2019 | 4.600 | 4.640 | 4.390 | 4.420 | 22,836 | -0.13(-2.86%) |
Mar 15, 2019 | 4.400 | 4.550 | 4.390 | 4.550 | 24,300 | +0.12(+2.71%) |
Mar 14, 2019 | 4.420 | 4.540 | 4.340 | 4.430 | 49,680 | -0.07(-1.56%) |
Mar 13, 2019 | 4.200 | 4.500 | 4.070 | 4.500 | 25,360 | +0.28(+6.64%) |
Mar 12, 2019 | 4.070 | 4.370 | 4.000 | 4.220 | 41,954 | +0.08(+1.93%) |
Mar 11, 2019 | 4.140 | 4.330 | 4.140 | 4.140 | 12,941 | +0.01(+0.24%) |
Mar 08, 2019 | 4.490 | 4.490 | 3.990 | 4.130 | 71,900 | -0.46(-10.02%) |
Mar 07, 2019 | 4.690 | 4.690 | 4.420 | 4.590 | 27,340 | -0.07(-1.50%) |
Mar 06, 2019 | 4.710 | 4.710 | 4.620 | 4.660 | 24,460 | -0.05(-1.06%) |
Mar 05, 2019 | 4.760 | 4.760 | 4.620 | 4.710 | 13,452 | +0.03(+0.64%) |
Mar 04, 2019 | 4.670 | 4.800 | 4.530 | 4.680 | 33,127 | +0.07(+1.52%) |