Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.550 | 2.690 | 2.510 | 2.535 | 203,800 | -0.07(-2.87%) |
May 30, 2019 | 2.590 | 2.670 | 2.570 | 2.610 | 50,930 | +0.01(+0.38%) |
May 29, 2019 | 2.810 | 2.810 | 2.555 | 2.600 | 232,091 | -0.18(-6.49%) |
May 28, 2019 | 2.800 | 2.900 | 2.700 | 2.780 | 198,182 | -0.02(-0.70%) |
May 24, 2019 | 2.830 | 2.860 | 2.650 | 2.800 | 132,700 | +0.04(+1.45%) |
May 23, 2019 | 2.760 | 2.870 | 2.710 | 2.760 | 182,703 | -0.09(-3.16%) |
May 22, 2019 | 2.820 | 2.990 | 2.747 | 2.850 | 397,060 | +0.14(+5.17%) |
May 21, 2019 | 2.540 | 2.750 | 2.540 | 2.710 | 86,857 | +0.17(+6.90%) |
May 20, 2019 | 2.560 | 2.560 | 2.500 | 2.535 | 40,295 | -0.01(-0.59%) |
May 17, 2019 | 2.450 | 2.590 | 2.450 | 2.550 | 55,500 | +0.05(+2.00%) |
May 16, 2019 | 2.600 | 2.600 | 2.460 | 2.500 | 153,568 | -0.10(-3.85%) |
May 15, 2019 | 2.600 | 2.850 | 2.500 | 2.600 | 56,689 | -0.05(-1.89%) |
May 14, 2019 | 2.660 | 2.800 | 2.600 | 2.650 | 106,782 | +0.00(+0.00%) |
May 13, 2019 | 2.530 | 2.750 | 2.386 | 2.650 | 224,678 | +0.08(+3.12%) |
May 10, 2019 | 2.600 | 2.619 | 2.400 | 2.570 | 107,600 | +0.04(+1.57%) |
May 09, 2019 | 2.680 | 2.690 | 2.450 | 2.530 | 235,950 | -0.15(-5.60%) |
May 08, 2019 | 2.730 | 2.740 | 2.650 | 2.680 | 59,917 | -0.03(-1.11%) |
May 07, 2019 | 2.690 | 2.768 | 2.650 | 2.710 | 135,953 | +0.02(+0.87%) |
May 06, 2019 | 2.760 | 2.820 | 2.650 | 2.687 | 94,778 | -0.11(-4.05%) |
May 03, 2019 | 2.900 | 2.965 | 2.730 | 2.800 | 286,900 | -0.06(-2.10%) |
May 02, 2019 | 2.890 | 2.990 | 2.784 | 2.860 | 197,778 | +0.02(+0.70%) |
May 01, 2019 | 2.950 | 2.950 | 2.783 | 2.840 | 130,304 | -0.11(-3.73%) |
Apr 30, 2019 | 2.950 | 3.140 | 2.850 | 2.950 | 708,845 | +0.21(+7.66%) |
Apr 29, 2019 | 2.800 | 2.803 | 2.661 | 2.740 | 91,441 | -0.05(-1.79%) |
Apr 26, 2019 | 2.750 | 2.800 | 2.660 | 2.790 | 63,400 | +0.09(+3.33%) |
Apr 25, 2019 | 2.810 | 2.850 | 2.645 | 2.700 | 158,695 | -0.09(-3.23%) |
Apr 24, 2019 | 2.550 | 2.799 | 2.550 | 2.790 | 338,902 | +0.22(+8.56%) |
Apr 23, 2019 | 2.440 | 2.570 | 2.395 | 2.570 | 115,563 | +0.14(+5.76%) |
Apr 22, 2019 | 2.260 | 2.440 | 2.230 | 2.430 | 99,726 | +0.16(+7.05%) |
Apr 18, 2019 | 2.410 | 2.432 | 2.270 | 2.270 | 99,000 | -0.15(-6.20%) |
Apr 17, 2019 | 2.380 | 2.450 | 2.255 | 2.420 | 135,313 | +0.11(+4.76%) |
Apr 16, 2019 | 2.350 | 2.385 | 2.210 | 2.310 | 97,898 | -0.02(-0.86%) |
Apr 15, 2019 | 2.500 | 2.500 | 2.280 | 2.330 | 242,293 | -0.07(-2.92%) |
Apr 12, 2019 | 2.780 | 2.795 | 2.330 | 2.400 | 516,000 | -0.35(-12.73%) |
Apr 11, 2019 | 2.700 | 2.870 | 2.660 | 2.750 | 608,589 | +0.12(+4.56%) |
Apr 10, 2019 | 2.180 | 2.630 | 2.180 | 2.630 | 990,107 | +0.45(+20.64%) |
Apr 09, 2019 | 2.270 | 2.310 | 2.120 | 2.180 | 151,084 | -0.09(-3.96%) |
Apr 08, 2019 | 2.370 | 2.420 | 2.220 | 2.270 | 317,418 | -0.08(-3.40%) |
Apr 05, 2019 | 2.490 | 2.520 | 2.300 | 2.350 | 262,100 | -0.15(-6.00%) |
Apr 04, 2019 | 2.500 | 2.600 | 2.428 | 2.500 | 183,102 | +0.00(+0.00%) |
Apr 03, 2019 | 2.560 | 2.600 | 2.489 | 2.500 | 127,836 | -0.05(-1.96%) |
Apr 02, 2019 | 2.690 | 2.690 | 2.500 | 2.550 | 178,314 | +0.03(+1.19%) |
Apr 01, 2019 | 2.800 | 2.880 | 2.500 | 2.520 | 390,145 | -0.28(-10.00%) |
Mar 29, 2019 | 3.000 | 3.000 | 2.780 | 2.800 | 371,500 | -0.20(-6.67%) |
Mar 28, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 105,933 | +0.00(+0.00%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 44,025 | +0.00(+0.00%) |
Mar 26, 2019 | 3.000 | 3.000 | 2.910 | 3.000 | 48,823 | +0.02(+0.67%) |
Mar 25, 2019 | 3.020 | 3.020 | 2.850 | 2.980 | 251,559 | -0.02(-0.67%) |
Mar 22, 2019 | 3.000 | 3.030 | 2.920 | 3.000 | 215,600 | +0.03(+1.01%) |
Mar 21, 2019 | 2.940 | 3.070 | 2.900 | 2.970 | 223,072 | -0.02(-0.67%) |
Mar 20, 2019 | 3.020 | 3.020 | 2.760 | 2.990 | 307,034 | -0.00(-0.17%) |
Mar 19, 2019 | 3.170 | 3.250 | 2.930 | 2.995 | 751,067 | -0.32(-9.79%) |
Mar 18, 2019 | 3.300 | 3.370 | 3.160 | 3.320 | 206,951 | +0.02(+0.61%) |
Mar 15, 2019 | 3.320 | 3.370 | 3.210 | 3.300 | 193,100 | +0.00(+0.00%) |
Mar 14, 2019 | 3.340 | 3.340 | 3.170 | 3.300 | 129,881 | +0.00(+0.00%) |
Mar 13, 2019 | 3.410 | 3.470 | 3.270 | 3.300 | 235,501 | -0.13(-3.79%) |
Mar 12, 2019 | 3.240 | 3.450 | 3.150 | 3.430 | 256,977 | +0.22(+6.85%) |
Mar 11, 2019 | 3.180 | 3.300 | 3.070 | 3.210 | 213,705 | -0.05(-1.53%) |
Mar 08, 2019 | 3.080 | 3.360 | 3.060 | 3.260 | 217,500 | +0.10(+3.16%) |
Mar 07, 2019 | 3.540 | 3.700 | 2.990 | 3.160 | 744,783 | -0.44(-12.22%) |
Mar 06, 2019 | 3.380 | 3.755 | 3.200 | 3.600 | 1,044,515 | -0.18(-4.76%) |
Mar 05, 2019 | 4.270 | 4.500 | 3.779 | 3.780 | 580,769 | -0.51(-11.89%) |
Mar 04, 2019 | 4.000 | 4.360 | 3.840 | 4.290 | 485,034 | +0.29(+7.25%) |