Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.828 | 2.833 | 2.777 | 2.777 | 19,588 | -0.03(-1.01%) |
May 30, 2019 | 2.833 | 2.833 | 2.805 | 2.805 | 10,588 | +0.00(+0.00%) |
May 29, 2019 | 2.805 | 2.828 | 2.805 | 2.805 | 12,415 | -0.02(-0.80%) |
May 28, 2019 | 2.805 | 2.862 | 2.805 | 2.828 | 31,418 | -0.05(-1.72%) |
May 24, 2019 | 2.879 | 2.879 | 2.877 | 2.877 | 1,764 | +0.06(+2.16%) |
May 23, 2019 | 2.845 | 2.845 | 2.816 | 2.816 | 21,367 | -0.02(-0.60%) |
May 22, 2019 | 2.833 | 2.890 | 2.833 | 2.833 | 15,489 | -0.03(-0.99%) |
May 21, 2019 | 2.873 | 2.873 | 2.862 | 2.862 | 21,087 | -0.03(-0.98%) |
May 20, 2019 | 2.890 | 2.896 | 2.881 | 2.890 | 16,412 | -0.14(-4.49%) |
May 17, 2019 | 3.026 | 3.026 | 3.026 | 3.026 | 1,588 | +0.02(+0.75%) |
May 16, 2019 | 2.952 | 3.003 | 2.952 | 3.003 | 6,534 | +0.05(+1.73%) |
May 15, 2019 | 2.913 | 2.981 | 2.884 | 2.952 | 22,859 | -0.08(-2.62%) |
May 14, 2019 | 3.032 | 3.032 | 3.032 | 17 | +0.00(+0.00%) | |
May 13, 2019 | 2.941 | 3.117 | 2.918 | 3.032 | 27,950 | +0.06(+1.90%) |
May 10, 2019 | 3.025 | 3.025 | 2.975 | 2.975 | 3,706 | +0.01(+0.38%) |
May 09, 2019 | 2.964 | 2.964 | 2.964 | 178 | +0.00(+0.00%) | |
May 08, 2019 | 3.020 | 3.020 | 2.964 | 2.964 | 1,738 | +0.03(+1.16%) |
May 07, 2019 | 2.930 | 2.930 | 2.930 | 21 | +0.00(+0.00%) | |
May 06, 2019 | 2.918 | 3.117 | 2.918 | 2.930 | 21,680 | +0.01(+0.39%) |
May 03, 2019 | 3.003 | 3.003 | 2.918 | 2.918 | 9,706 | -0.03(-0.96%) |
May 02, 2019 | 2.924 | 2.962 | 2.918 | 2.947 | 24,835 | -0.03(-0.95%) |
May 01, 2019 | 2.976 | 2.976 | 2.975 | 2.975 | 6,487 | +0.00(+0.00%) |
Apr 30, 2019 | 2.952 | 3.054 | 2.924 | 2.975 | 10,112 | -0.07(-2.23%) |
Apr 29, 2019 | 2.918 | 3.111 | 2.918 | 3.043 | 16,493 | +0.12(+4.07%) |
Apr 26, 2019 | 2.918 | 2.992 | 2.918 | 2.924 | 2,117 | +0.01(+0.19%) |
Apr 25, 2019 | 2.918 | 2.947 | 2.918 | 2.918 | 14,756 | -0.01(-0.39%) |
Apr 24, 2019 | 2.975 | 2.975 | 2.930 | 2.930 | 5,151 | -0.19(-6.00%) |
Apr 23, 2019 | 2.998 | 3.117 | 2.953 | 3.117 | 13,881 | -0.01(-0.36%) |
Apr 22, 2019 | 3.088 | 3.377 | 3.088 | 3.128 | 7,576 | +0.10(+3.18%) |
Apr 18, 2019 | 3.003 | 3.060 | 2.969 | 3.032 | 46,766 | +0.05(+1.71%) |
Apr 17, 2019 | 3.083 | 3.083 | 2.981 | 2.981 | 16,006 | -0.11(-3.66%) |
Apr 16, 2019 | 2.981 | 3.377 | 2.924 | 3.094 | 73,299 | +0.22(+7.48%) |
Apr 15, 2019 | 3.020 | 3.049 | 2.879 | 2.879 | 2,513 | -0.17(-5.64%) |
Apr 12, 2019 | 2.986 | 3.071 | 2.986 | 3.051 | 1,411 | -0.02(-0.67%) |
Apr 11, 2019 | 2.992 | 3.071 | 2.992 | 3.071 | 919 | +0.10(+3.43%) |
Apr 10, 2019 | 2.981 | 2.981 | 2.969 | 2.969 | 8,253 | -0.02(-0.57%) |
Apr 09, 2019 | 2.941 | 2.986 | 2.941 | 2.986 | 1,198 | +0.04(+1.33%) |
Apr 08, 2019 | 2.924 | 3.041 | 2.924 | 2.947 | 10,360 | +0.07(+2.38%) |
Apr 05, 2019 | 2.879 | 2.879 | 2.879 | 22 | +0.00(+0.00%) | |
Apr 04, 2019 | 2.827 | 2.879 | 2.827 | 2.879 | 5,649 | +0.07(+2.42%) |
Apr 03, 2019 | 2.884 | 2.884 | 2.811 | 2.811 | 6,529 | -0.14(-4.62%) |
Apr 02, 2019 | 2.828 | 2.947 | 2.799 | 2.947 | 27,161 | +0.04(+1.36%) |
Apr 01, 2019 | 2.941 | 3.037 | 2.907 | 2.907 | 11,977 | -0.05(-1.72%) |
Mar 29, 2019 | 2.924 | 3.100 | 2.907 | 2.958 | 20,294 | +0.06(+2.15%) |
Mar 28, 2019 | 2.913 | 2.935 | 2.890 | 2.896 | 45,012 | +0.12(+4.29%) |
Mar 27, 2019 | 2.969 | 3.100 | 2.777 | 2.777 | 116,813 | -0.18(-5.95%) |
Mar 26, 2019 | 2.981 | 3.037 | 2.947 | 2.952 | 10,883 | +0.00(+0.00%) |
Mar 25, 2019 | 2.947 | 2.961 | 2.947 | 2.952 | 13,285 | -0.06(-2.07%) |
Mar 22, 2019 | 2.930 | 3.015 | 2.930 | 3.015 | 8,294 | -0.02(-0.56%) |
Mar 20, 2019 | 3.032 | 3.032 | 3.032 | 0 | +0.06(+2.10%) | |
Mar 19, 2019 | 2.958 | 3.032 | 2.958 | 2.969 | 18,191 | -0.08(-2.78%) |
Mar 18, 2019 | 2.947 | 3.054 | 2.947 | 3.054 | 10,595 | +0.07(+2.28%) |
Mar 15, 2019 | 2.935 | 3.057 | 2.935 | 2.986 | 91,944 | -0.01(-0.38%) |
Mar 14, 2019 | 2.958 | 2.998 | 2.958 | 2.998 | 7,710 | +0.02(+0.57%) |
Mar 13, 2019 | 2.952 | 3.066 | 2.947 | 2.981 | 15,173 | -0.16(-5.19%) |
Mar 12, 2019 | 3.168 | 3.168 | 2.969 | 3.144 | 30,474 | +0.05(+1.61%) |
Mar 11, 2019 | 3.258 | 3.264 | 3.094 | 3.094 | 16,857 | +0.01(+0.18%) |
Mar 08, 2019 | 3.088 | 3.139 | 3.049 | 3.088 | 31,942 | -0.04(-1.27%) |
Mar 07, 2019 | 3.117 | 3.224 | 3.071 | 3.128 | 19,253 | -0.02(-0.54%) |
Mar 06, 2019 | 3.088 | 3.275 | 3.077 | 3.145 | 20,328 | -0.14(-4.31%) |
Mar 05, 2019 | 3.145 | 3.289 | 3.088 | 3.287 | 56,163 | +0.08(+2.65%) |
Mar 04, 2019 | 3.179 | 3.394 | 3.128 | 3.202 | 46,881 | +0.00(+0.00%) |