Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.780 | 2.980 | 2.610 | 2.930 | 43,400 | +0.14(+5.02%) |
May 30, 2019 | 2.830 | 2.990 | 2.750 | 2.790 | 61,166 | -0.06(-2.11%) |
May 29, 2019 | 2.950 | 2.950 | 2.760 | 2.850 | 137,342 | -0.10(-3.39%) |
May 28, 2019 | 2.980 | 3.025 | 2.950 | 2.950 | 86,106 | -0.12(-3.99%) |
May 24, 2019 | 3.300 | 3.489 | 2.990 | 3.073 | 222,100 | -0.20(-6.04%) |
May 23, 2019 | 3.240 | 3.383 | 3.180 | 3.270 | 48,491 | +0.00(+0.00%) |
May 22, 2019 | 3.230 | 3.360 | 3.180 | 3.270 | 67,454 | +0.00(+0.00%) |
May 21, 2019 | 3.390 | 3.558 | 3.180 | 3.270 | 162,547 | -0.02(-0.61%) |
May 20, 2019 | 3.350 | 3.370 | 3.110 | 3.290 | 107,102 | +0.02(+0.61%) |
May 17, 2019 | 3.070 | 3.330 | 2.990 | 3.270 | 195,000 | +0.17(+5.48%) |
May 16, 2019 | 3.300 | 3.370 | 3.072 | 3.100 | 110,654 | -0.22(-6.63%) |
May 15, 2019 | 2.950 | 3.370 | 2.700 | 3.320 | 328,592 | +0.39(+13.31%) |
May 14, 2019 | 2.850 | 2.980 | 2.790 | 2.930 | 25,538 | +0.16(+5.78%) |
May 13, 2019 | 2.700 | 2.770 | 2.621 | 2.770 | 41,832 | +0.01(+0.37%) |
May 10, 2019 | 2.800 | 2.921 | 2.670 | 2.760 | 66,300 | +0.03(+1.10%) |
May 09, 2019 | 2.770 | 2.840 | 2.680 | 2.730 | 94,791 | -0.04(-1.52%) |
May 08, 2019 | 2.850 | 3.060 | 2.730 | 2.772 | 125,793 | -0.09(-3.08%) |
May 07, 2019 | 2.790 | 2.920 | 2.680 | 2.860 | 116,573 | +0.01(+0.35%) |
May 06, 2019 | 3.000 | 3.072 | 2.728 | 2.850 | 294,768 | -0.23(-7.47%) |
May 03, 2019 | 3.090 | 3.190 | 3.040 | 3.080 | 50,400 | +0.03(+0.98%) |
May 02, 2019 | 3.460 | 3.710 | 3.020 | 3.050 | 511,630 | -0.40(-11.59%) |
May 01, 2019 | 3.180 | 3.470 | 2.910 | 3.450 | 670,770 | +0.28(+8.83%) |
Apr 30, 2019 | 2.820 | 3.170 | 2.820 | 3.170 | 639,908 | +0.36(+12.81%) |
Apr 29, 2019 | 2.950 | 2.950 | 2.760 | 2.810 | 80,968 | -0.05(-1.75%) |
Apr 26, 2019 | 2.780 | 2.930 | 2.740 | 2.860 | 268,900 | +0.06(+2.14%) |
Apr 25, 2019 | 2.840 | 2.960 | 2.742 | 2.800 | 256,244 | -0.01(-0.36%) |
Apr 24, 2019 | 2.650 | 2.900 | 2.530 | 2.810 | 488,848 | +0.07(+2.55%) |
Apr 23, 2019 | 2.590 | 2.750 | 2.466 | 2.740 | 158,883 | +0.16(+6.20%) |
Apr 22, 2019 | 2.500 | 2.580 | 2.380 | 2.580 | 298,989 | +0.13(+5.31%) |
Apr 18, 2019 | 2.220 | 2.470 | 2.198 | 2.450 | 143,800 | +0.27(+12.39%) |
Apr 17, 2019 | 2.200 | 2.202 | 2.120 | 2.180 | 46,777 | +0.03(+1.40%) |
Apr 16, 2019 | 2.230 | 2.300 | 2.130 | 2.150 | 60,574 | -0.04(-1.83%) |
Apr 15, 2019 | 2.140 | 2.220 | 2.080 | 2.190 | 61,097 | +0.06(+2.82%) |
Apr 12, 2019 | 2.160 | 2.160 | 2.080 | 2.130 | 14,700 | +0.00(+0.00%) |
Apr 11, 2019 | 2.128 | 2.150 | 2.055 | 2.130 | 59,195 | +0.04(+1.91%) |
Apr 10, 2019 | 2.200 | 2.220 | 2.050 | 2.090 | 40,345 | -0.12(-5.43%) |
Apr 09, 2019 | 2.040 | 2.210 | 2.040 | 2.210 | 78,684 | +0.13(+6.25%) |
Apr 08, 2019 | 2.020 | 2.178 | 2.020 | 2.080 | 59,534 | +0.04(+1.96%) |
Apr 05, 2019 | 2.040 | 2.192 | 2.000 | 2.040 | 60,100 | +0.00(+0.00%) |
Apr 04, 2019 | 2.170 | 2.197 | 1.970 | 2.040 | 185,574 | -0.11(-5.12%) |
Apr 03, 2019 | 2.140 | 2.244 | 2.080 | 2.150 | 140,528 | +0.04(+1.90%) |
Apr 02, 2019 | 2.270 | 2.270 | 2.080 | 2.110 | 118,921 | -0.15(-6.64%) |
Apr 01, 2019 | 2.240 | 2.310 | 2.150 | 2.260 | 103,130 | +0.10(+4.63%) |
Mar 29, 2019 | 2.400 | 2.400 | 2.135 | 2.160 | 144,400 | -0.14(-6.09%) |
Mar 28, 2019 | 2.240 | 2.340 | 2.230 | 2.300 | 66,862 | +0.07(+3.14%) |
Mar 27, 2019 | 2.310 | 2.350 | 2.210 | 2.230 | 116,778 | -0.07(-3.04%) |
Mar 26, 2019 | 2.290 | 2.370 | 2.210 | 2.300 | 141,651 | +0.02(+0.88%) |
Mar 25, 2019 | 2.250 | 2.390 | 2.210 | 2.280 | 90,574 | +0.03(+1.33%) |
Mar 22, 2019 | 2.330 | 2.370 | 2.230 | 2.250 | 46,400 | -0.08(-3.43%) |
Mar 21, 2019 | 2.480 | 2.540 | 2.270 | 2.330 | 189,061 | -0.14(-5.67%) |
Mar 20, 2019 | 2.370 | 2.600 | 2.350 | 2.470 | 107,204 | +0.12(+5.11%) |
Mar 19, 2019 | 2.500 | 2.607 | 2.350 | 2.350 | 58,257 | -0.15(-6.00%) |
Mar 18, 2019 | 2.300 | 2.500 | 2.240 | 2.500 | 83,298 | +0.22(+9.65%) |
Mar 15, 2019 | 2.490 | 2.490 | 2.210 | 2.280 | 191,800 | +0.10(+4.59%) |
Mar 14, 2019 | 2.370 | 2.390 | 2.070 | 2.180 | 219,799 | -0.05(-2.24%) |
Mar 13, 2019 | 2.140 | 2.250 | 2.140 | 2.230 | 65,458 | +0.10(+4.69%) |
Mar 12, 2019 | 2.070 | 2.190 | 2.070 | 2.130 | 22,065 | +0.05(+2.40%) |
Mar 11, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 39,224 | +0.03(+1.46%) |
Mar 08, 2019 | 2.150 | 2.190 | 1.950 | 2.050 | 77,100 | -0.12(-5.53%) |
Mar 07, 2019 | 2.120 | 2.230 | 2.120 | 2.170 | 73,298 | +0.05(+2.36%) |
Mar 06, 2019 | 2.140 | 2.348 | 2.120 | 2.120 | 108,839 | -0.06(-2.75%) |
Mar 05, 2019 | 2.170 | 2.203 | 2.140 | 2.180 | 47,895 | +0.02(+0.93%) |
Mar 04, 2019 | 2.150 | 2.276 | 2.110 | 2.160 | 154,536 | -0.11(-4.85%) |