Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.420 | 2.450 | 2.360 | 2.430 | 152,100 | +0.00(+0.00%) |
May 30, 2019 | 2.490 | 2.500 | 2.420 | 2.430 | 124,482 | -0.06(-2.41%) |
May 29, 2019 | 2.510 | 2.570 | 2.460 | 2.490 | 133,677 | -0.07(-2.73%) |
May 28, 2019 | 2.490 | 2.590 | 2.460 | 2.560 | 200,157 | +0.05(+1.99%) |
May 24, 2019 | 2.470 | 2.520 | 2.390 | 2.510 | 143,800 | +0.08(+3.29%) |
May 23, 2019 | 2.440 | 2.470 | 2.360 | 2.430 | 144,270 | -0.01(-0.41%) |
May 22, 2019 | 2.520 | 2.560 | 2.420 | 2.440 | 202,812 | -0.10(-3.94%) |
May 21, 2019 | 2.460 | 2.580 | 2.440 | 2.540 | 147,299 | +0.09(+3.67%) |
May 20, 2019 | 2.410 | 2.540 | 2.360 | 2.450 | 244,959 | +0.00(+0.00%) |
May 17, 2019 | 2.570 | 2.581 | 2.400 | 2.450 | 228,600 | -0.16(-6.13%) |
May 16, 2019 | 2.640 | 2.680 | 2.560 | 2.610 | 204,851 | -0.03(-1.14%) |
May 15, 2019 | 2.700 | 2.730 | 2.530 | 2.640 | 255,083 | +0.01(+0.38%) |
May 14, 2019 | 2.550 | 2.700 | 2.550 | 2.630 | 201,864 | +0.06(+2.33%) |
May 13, 2019 | 2.740 | 2.770 | 2.280 | 2.570 | 510,972 | -0.20(-7.22%) |
May 10, 2019 | 2.860 | 2.882 | 2.700 | 2.770 | 377,100 | -0.09(-3.15%) |
May 09, 2019 | 2.930 | 2.950 | 2.810 | 2.860 | 339,938 | -0.13(-4.35%) |
May 08, 2019 | 2.900 | 3.080 | 2.850 | 2.990 | 531,469 | +0.05(+1.70%) |
May 07, 2019 | 2.990 | 3.043 | 2.900 | 2.940 | 164,852 | -0.10(-3.29%) |
May 06, 2019 | 2.850 | 3.060 | 2.840 | 3.040 | 338,897 | +0.10(+3.40%) |
May 03, 2019 | 2.880 | 2.950 | 2.867 | 2.940 | 330,900 | +0.05(+1.73%) |
May 02, 2019 | 2.850 | 2.920 | 2.810 | 2.890 | 254,093 | +0.01(+0.35%) |
May 01, 2019 | 2.870 | 2.930 | 2.800 | 2.880 | 223,875 | +0.02(+0.70%) |
Apr 30, 2019 | 2.920 | 2.980 | 2.800 | 2.860 | 363,621 | -0.10(-3.38%) |
Apr 29, 2019 | 2.820 | 2.990 | 2.790 | 2.960 | 673,178 | +0.15(+5.34%) |
Apr 26, 2019 | 2.690 | 2.840 | 2.670 | 2.810 | 269,900 | +0.08(+2.93%) |
Apr 25, 2019 | 2.680 | 2.780 | 2.660 | 2.730 | 236,224 | +0.02(+0.74%) |
Apr 24, 2019 | 2.680 | 2.760 | 2.640 | 2.710 | 294,249 | +0.03(+1.12%) |
Apr 23, 2019 | 2.680 | 2.780 | 2.620 | 2.680 | 483,085 | -0.03(-1.11%) |
Apr 22, 2019 | 2.750 | 2.790 | 2.650 | 2.710 | 477,729 | -0.03(-1.09%) |
Apr 18, 2019 | 2.800 | 2.837 | 2.650 | 2.740 | 662,000 | -0.08(-2.84%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.800 | 2.820 | 823,775 | -0.16(-5.37%) |
Apr 16, 2019 | 3.040 | 3.080 | 2.910 | 2.980 | 568,207 | -0.02(-0.67%) |
Apr 15, 2019 | 3.180 | 3.180 | 2.940 | 3.000 | 764,357 | -0.18(-5.66%) |
Apr 12, 2019 | 3.450 | 3.480 | 3.140 | 3.180 | 1,511,000 | -0.22(-6.47%) |
Apr 11, 2019 | 3.380 | 3.530 | 3.160 | 3.400 | 1,729,533 | +0.10(+3.03%) |
Apr 10, 2019 | 3.170 | 3.300 | 3.030 | 3.300 | 1,243,050 | +0.13(+4.10%) |
Apr 09, 2019 | 3.250 | 3.260 | 3.130 | 3.170 | 670,438 | -0.05(-1.55%) |
Apr 08, 2019 | 3.140 | 3.300 | 3.130 | 3.220 | 769,867 | +0.13(+4.21%) |
Apr 05, 2019 | 3.000 | 3.170 | 3.000 | 3.090 | 630,700 | -0.08(-2.52%) |
Apr 04, 2019 | 3.060 | 3.220 | 3.010 | 3.170 | 870,659 | +0.09(+2.92%) |
Apr 03, 2019 | 2.980 | 3.140 | 2.930 | 3.080 | 832,752 | +0.08(+2.67%) |
Apr 02, 2019 | 3.040 | 3.060 | 2.900 | 3.000 | 1,133,439 | -0.25(-7.69%) |
Apr 01, 2019 | 2.960 | 3.340 | 2.900 | 3.250 | 1,676,583 | +0.35(+12.07%) |
Mar 29, 2019 | 3.010 | 3.020 | 2.900 | 2.900 | 659,100 | -0.13(-4.29%) |
Mar 28, 2019 | 2.950 | 3.040 | 2.910 | 3.030 | 591,405 | +0.04(+1.34%) |
Mar 27, 2019 | 2.940 | 3.020 | 2.820 | 2.990 | 575,490 | +0.04(+1.36%) |
Mar 26, 2019 | 2.930 | 3.070 | 2.830 | 2.950 | 875,375 | +0.04(+1.37%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.770 | 2.910 | 567,576 | +0.07(+2.46%) |
Mar 22, 2019 | 2.940 | 3.080 | 2.810 | 2.840 | 1,271,900 | -0.16(-5.33%) |
Mar 21, 2019 | 2.979 | 3.080 | 2.870 | 3.000 | 1,179,203 | -0.03(-0.99%) |
Mar 20, 2019 | 3.160 | 3.320 | 2.980 | 3.030 | 2,796,177 | -0.29(-8.73%) |
Mar 19, 2019 | 3.990 | 4.050 | 3.230 | 3.320 | 20,676,242 | +0.43(+14.88%) |
Mar 18, 2019 | 2.690 | 2.970 | 2.630 | 2.890 | 765,681 | +0.19(+7.04%) |
Mar 15, 2019 | 2.750 | 2.817 | 2.680 | 2.700 | 683,300 | -0.05(-1.82%) |
Mar 14, 2019 | 2.750 | 2.930 | 2.720 | 2.750 | 934,926 | -0.10(-3.51%) |
Mar 13, 2019 | 2.780 | 3.150 | 2.700 | 2.850 | 2,875,445 | +0.09(+3.26%) |
Mar 12, 2019 | 2.780 | 2.860 | 2.660 | 2.760 | 1,044,476 | -0.02(-0.72%) |
Mar 11, 2019 | 2.850 | 2.950 | 2.730 | 2.780 | 966,311 | -0.10(-3.47%) |
Mar 08, 2019 | 3.630 | 3.750 | 2.610 | 2.880 | 7,264,000 | -1.66(-36.56%) |
Mar 07, 2019 | 3.780 | 5.940 | 3.370 | 4.540 | 31,324,522 | +1.52(+50.33%) |
Mar 06, 2019 | 2.690 | 3.060 | 2.530 | 3.020 | 1,194,104 | +0.33(+12.27%) |
Mar 05, 2019 | 2.680 | 2.770 | 2.670 | 2.690 | 71,810 | +0.03(+1.13%) |
Mar 04, 2019 | 2.710 | 2.816 | 2.650 | 2.660 | 88,727 | -0.05(-1.85%) |