Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.080 | 3.100 | 3.040 | 3.100 | 14,400 | -0.01(-0.32%) |
May 30, 2019 | 3.110 | 3.160 | 3.080 | 3.110 | 27,834 | +0.01(+0.32%) |
May 29, 2019 | 3.090 | 3.100 | 3.050 | 3.100 | 133,122 | +0.03(+0.98%) |
May 28, 2019 | 3.110 | 3.130 | 3.030 | 3.070 | 62,488 | -0.11(-3.46%) |
May 24, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 22,200 | +0.02(+0.63%) |
May 23, 2019 | 3.110 | 3.200 | 3.110 | 3.160 | 95,218 | -0.02(-0.63%) |
May 22, 2019 | 3.150 | 3.210 | 3.120 | 3.180 | 61,032 | +0.00(+0.00%) |
May 21, 2019 | 3.080 | 3.320 | 3.066 | 3.180 | 207,477 | +0.12(+3.92%) |
May 20, 2019 | 2.970 | 3.150 | 2.930 | 3.060 | 60,057 | +0.08(+2.68%) |
May 17, 2019 | 3.030 | 3.050 | 2.980 | 2.980 | 30,100 | -0.08(-2.61%) |
May 16, 2019 | 2.990 | 3.080 | 2.930 | 3.060 | 49,383 | +0.07(+2.34%) |
May 15, 2019 | 3.040 | 3.049 | 2.970 | 2.990 | 46,121 | +0.02(+0.67%) |
May 14, 2019 | 2.910 | 3.000 | 2.900 | 2.970 | 21,105 | +0.12(+4.11%) |
May 13, 2019 | 2.940 | 2.970 | 2.800 | 2.853 | 41,849 | -0.12(-3.95%) |
May 10, 2019 | 2.910 | 3.010 | 2.830 | 2.970 | 50,800 | +0.04(+1.37%) |
May 09, 2019 | 2.990 | 3.000 | 2.910 | 2.930 | 48,315 | -0.06(-2.01%) |
May 08, 2019 | 3.010 | 3.010 | 2.990 | 2.990 | 8,264 | +0.00(+0.00%) |
May 07, 2019 | 2.990 | 3.010 | 2.990 | 2.990 | 44,916 | +0.00(+0.00%) |
May 06, 2019 | 2.950 | 3.100 | 2.950 | 2.990 | 38,491 | +0.00(+0.00%) |
May 03, 2019 | 2.950 | 3.040 | 2.950 | 2.990 | 28,500 | +0.08(+2.75%) |
May 02, 2019 | 2.900 | 2.980 | 2.900 | 2.910 | 32,917 | -0.06(-2.02%) |
May 01, 2019 | 2.940 | 2.970 | 2.930 | 2.970 | 57,981 | +0.04(+1.37%) |
Apr 30, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 20,256 | +0.04(+1.38%) |
Apr 29, 2019 | 2.880 | 2.948 | 2.860 | 2.890 | 8,870 | +0.03(+1.05%) |
Apr 26, 2019 | 2.830 | 2.870 | 2.800 | 2.860 | 19,800 | +0.03(+1.06%) |
Apr 25, 2019 | 2.900 | 2.936 | 2.820 | 2.830 | 12,216 | -0.04(-1.39%) |
Apr 24, 2019 | 3.000 | 3.020 | 2.870 | 2.870 | 28,521 | -0.16(-5.28%) |
Apr 23, 2019 | 3.020 | 3.090 | 2.960 | 3.030 | 8,169 | +0.01(+0.33%) |
Apr 22, 2019 | 2.970 | 3.060 | 2.860 | 3.020 | 12,901 | +0.04(+1.34%) |
Apr 18, 2019 | 3.060 | 3.090 | 2.980 | 2.980 | 10,400 | -0.11(-3.56%) |
Apr 17, 2019 | 3.150 | 3.180 | 3.030 | 3.090 | 27,601 | -0.09(-2.83%) |
Apr 16, 2019 | 3.160 | 3.220 | 3.150 | 3.180 | 54,286 | -0.02(-0.63%) |
Apr 15, 2019 | 3.130 | 3.200 | 3.120 | 3.200 | 24,926 | +0.09(+2.89%) |
Apr 12, 2019 | 3.140 | 3.140 | 2.985 | 3.110 | 4,900 | +0.00(+0.16%) |
Apr 11, 2019 | 3.062 | 3.130 | 3.062 | 3.105 | 2,503 | -0.02(-0.80%) |
Apr 10, 2019 | 3.070 | 3.140 | 3.040 | 3.130 | 18,016 | +0.11(+3.64%) |
Apr 09, 2019 | 3.100 | 3.110 | 3.010 | 3.020 | 15,915 | -0.08(-2.58%) |
Apr 08, 2019 | 2.960 | 3.100 | 2.950 | 3.100 | 44,393 | +0.15(+5.08%) |
Apr 05, 2019 | 2.970 | 2.970 | 2.950 | 2.950 | 9,500 | -0.01(-0.33%) |
Apr 04, 2019 | 2.920 | 2.970 | 2.890 | 2.960 | 17,903 | +0.02(+0.68%) |
Apr 03, 2019 | 2.850 | 2.940 | 2.850 | 2.940 | 18,433 | +0.09(+3.16%) |
Apr 02, 2019 | 2.796 | 2.850 | 2.790 | 2.850 | 11,888 | +0.06(+2.15%) |
Apr 01, 2019 | 2.790 | 2.810 | 2.673 | 2.790 | 42,856 | +0.14(+5.28%) |
Mar 29, 2019 | 2.760 | 2.820 | 2.630 | 2.650 | 56,600 | -0.07(-2.57%) |
Mar 28, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 49,035 | +0.07(+2.64%) |
Mar 27, 2019 | 2.600 | 2.785 | 2.540 | 2.650 | 41,267 | +0.07(+2.71%) |
Mar 26, 2019 | 2.610 | 2.630 | 2.510 | 2.580 | 87,749 | +0.02(+0.78%) |
Mar 25, 2019 | 2.640 | 2.650 | 2.550 | 2.560 | 90,600 | -0.12(-4.48%) |
Mar 22, 2019 | 2.740 | 2.780 | 2.630 | 2.680 | 45,500 | -0.06(-2.19%) |
Mar 21, 2019 | 2.770 | 2.780 | 2.710 | 2.740 | 60,996 | -0.05(-1.79%) |
Mar 20, 2019 | 2.844 | 2.844 | 2.780 | 2.790 | 46,853 | -0.07(-2.45%) |
Mar 19, 2019 | 2.890 | 2.920 | 2.859 | 2.860 | 14,686 | -0.02(-0.69%) |
Mar 18, 2019 | 2.900 | 2.940 | 2.870 | 2.880 | 18,214 | +0.01(+0.35%) |
Mar 15, 2019 | 2.940 | 2.940 | 2.870 | 2.870 | 12,700 | -0.09(-3.04%) |
Mar 14, 2019 | 2.910 | 2.960 | 2.860 | 2.960 | 46,174 | +0.06(+2.07%) |
Mar 13, 2019 | 2.950 | 2.950 | 2.880 | 2.900 | 28,840 | -0.05(-1.69%) |
Mar 12, 2019 | 2.970 | 3.010 | 2.920 | 2.950 | 65,679 | -0.04(-1.34%) |
Mar 11, 2019 | 3.000 | 3.000 | 2.935 | 2.990 | 17,412 | -0.01(-0.33%) |
Mar 08, 2019 | 2.910 | 3.045 | 2.850 | 3.000 | 36,200 | +0.06(+2.04%) |
Mar 07, 2019 | 2.970 | 3.000 | 2.910 | 2.940 | 7,512 | -0.01(-0.34%) |
Mar 06, 2019 | 3.010 | 3.020 | 2.950 | 2.950 | 27,944 | +0.01(+0.34%) |
Mar 05, 2019 | 3.000 | 3.040 | 2.910 | 2.940 | 27,149 | -0.03(-1.01%) |
Mar 04, 2019 | 3.000 | 3.040 | 2.965 | 2.970 | 39,279 | -0.07(-2.30%) |