Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.631 | 2.705 | 2.631 | 2.672 | 9,074,823 | +0.07(+2.51%) |
May 30, 2019 | 2.566 | 2.623 | 2.533 | 2.607 | 7,726,514 | +0.00(+0.00%) |
May 29, 2019 | 2.640 | 2.648 | 2.591 | 2.607 | 6,769,529 | -0.02(-0.62%) |
May 28, 2019 | 2.558 | 2.623 | 2.542 | 2.623 | 8,410,462 | +0.06(+2.23%) |
May 24, 2019 | 2.558 | 2.599 | 2.542 | 2.566 | 6,065,912 | +0.02(+0.64%) |
May 23, 2019 | 2.558 | 2.623 | 2.550 | 2.550 | 6,837,076 | +0.02(+0.64%) |
May 22, 2019 | 2.566 | 2.566 | 2.525 | 2.533 | 4,393,722 | -0.03(-1.27%) |
May 21, 2019 | 2.574 | 2.574 | 2.533 | 2.566 | 6,844,810 | -0.02(-0.63%) |
May 20, 2019 | 2.566 | 2.623 | 2.550 | 2.582 | 6,187,413 | +0.00(+0.00%) |
May 17, 2019 | 2.533 | 2.591 | 2.501 | 2.582 | 8,690,097 | +0.02(+0.96%) |
May 16, 2019 | 2.574 | 2.582 | 2.521 | 2.558 | 11,487,380 | -0.03(-1.26%) |
May 15, 2019 | 2.558 | 2.607 | 2.556 | 2.591 | 7,640,648 | +0.03(+1.28%) |
May 14, 2019 | 2.566 | 2.591 | 2.509 | 2.558 | 6,160,020 | -0.02(-0.95%) |
May 13, 2019 | 2.525 | 2.599 | 2.501 | 2.582 | 11,311,616 | +0.09(+3.61%) |
May 10, 2019 | 2.525 | 2.529 | 2.484 | 2.492 | 8,791,541 | -0.02(-0.97%) |
May 09, 2019 | 2.533 | 2.582 | 2.517 | 2.517 | 9,839,123 | -0.02(-0.96%) |
May 08, 2019 | 2.582 | 2.697 | 2.501 | 2.542 | 24,192,394 | +0.04(+1.63%) |
May 07, 2019 | 2.501 | 2.533 | 2.468 | 2.501 | 15,635,970 | -0.01(-0.33%) |
May 06, 2019 | 2.492 | 2.547 | 2.484 | 2.509 | 6,312,010 | +0.00(+0.00%) |
May 03, 2019 | 2.517 | 2.558 | 2.492 | 2.509 | 9,178,958 | +0.02(+0.66%) |
May 02, 2019 | 2.509 | 2.524 | 2.452 | 2.492 | 10,483,572 | -0.01(-0.33%) |
May 01, 2019 | 2.599 | 2.599 | 2.484 | 2.501 | 17,137,608 | -0.10(-3.77%) |
Apr 30, 2019 | 2.623 | 2.664 | 2.599 | 2.599 | 15,936,822 | -0.02(-0.62%) |
Apr 29, 2019 | 2.656 | 2.672 | 2.607 | 2.615 | 8,472,391 | -0.07(-2.74%) |
Apr 26, 2019 | 2.623 | 2.705 | 2.623 | 2.689 | 11,772,551 | +0.08(+3.13%) |
Apr 25, 2019 | 2.656 | 2.672 | 2.574 | 2.607 | 12,699,239 | -0.04(-1.54%) |
Apr 24, 2019 | 2.599 | 2.672 | 2.574 | 2.648 | 12,101,997 | +0.07(+2.86%) |
Apr 23, 2019 | 2.533 | 2.640 | 2.533 | 2.574 | 10,604,757 | -0.02(-0.63%) |
Apr 22, 2019 | 2.640 | 2.656 | 2.574 | 2.591 | 8,660,843 | -0.05(-1.86%) |
Apr 18, 2019 | 2.729 | 2.746 | 2.623 | 2.640 | 12,376,194 | -0.11(-3.87%) |
Apr 17, 2019 | 2.828 | 2.844 | 2.721 | 2.746 | 11,105,673 | -0.08(-2.89%) |
Apr 16, 2019 | 2.787 | 2.844 | 2.779 | 2.828 | 8,232,270 | -0.03(-1.14%) |
Apr 15, 2019 | 2.803 | 2.877 | 2.791 | 2.860 | 8,024,587 | +0.02(+0.86%) |
Apr 12, 2019 | 2.860 | 2.877 | 2.819 | 2.836 | 9,719,214 | +0.00(+0.00%) |
Apr 11, 2019 | 2.819 | 2.908 | 2.811 | 2.836 | 10,499,597 | -0.04(-1.42%) |
Apr 10, 2019 | 2.917 | 2.958 | 2.877 | 2.877 | 7,171,872 | -0.07(-2.22%) |
Apr 09, 2019 | 2.926 | 2.942 | 2.893 | 2.942 | 6,826,199 | +0.04(+1.41%) |
Apr 08, 2019 | 2.901 | 2.926 | 2.868 | 2.901 | 10,031,638 | +0.04(+1.43%) |
Apr 05, 2019 | 2.844 | 2.877 | 2.803 | 2.860 | 10,361,402 | +0.02(+0.86%) |
Apr 04, 2019 | 2.721 | 2.852 | 2.697 | 2.836 | 9,197,968 | +0.07(+2.36%) |
Apr 03, 2019 | 2.746 | 2.807 | 2.721 | 2.770 | 13,860,723 | +0.02(+0.89%) |
Apr 02, 2019 | 2.738 | 2.779 | 2.721 | 2.746 | 9,342,555 | +0.02(+0.60%) |
Apr 01, 2019 | 2.828 | 2.844 | 2.697 | 2.729 | 11,719,948 | -0.08(-2.91%) |
Mar 29, 2019 | 2.828 | 2.868 | 2.795 | 2.811 | 11,291,400 | +0.01(+0.29%) |
Mar 28, 2019 | 2.852 | 2.852 | 2.754 | 2.803 | 10,727,469 | -0.09(-3.11%) |
Mar 27, 2019 | 2.942 | 2.958 | 2.893 | 2.893 | 11,903,028 | -0.06(-1.94%) |
Mar 26, 2019 | 2.917 | 2.975 | 2.901 | 2.950 | 8,725,243 | -0.01(-0.28%) |
Mar 25, 2019 | 2.860 | 2.975 | 2.860 | 2.958 | 13,555,153 | +0.11(+4.02%) |
Mar 22, 2019 | 2.819 | 2.868 | 2.799 | 2.844 | 12,175,755 | +0.02(+0.58%) |
Mar 21, 2019 | 2.803 | 2.836 | 2.746 | 2.828 | 11,999,487 | +0.02(+0.87%) |
Mar 20, 2019 | 2.705 | 2.828 | 2.650 | 2.803 | 13,483,723 | +0.09(+3.31%) |
Mar 19, 2019 | 2.738 | 2.754 | 2.689 | 2.713 | 8,885,757 | +0.01(+0.30%) |
Mar 18, 2019 | 2.779 | 2.795 | 2.697 | 2.705 | 10,534,177 | -0.06(-2.07%) |
Mar 15, 2019 | 2.779 | 2.795 | 2.689 | 2.762 | 24,776,616 | +0.02(+0.60%) |
Mar 14, 2019 | 2.746 | 2.774 | 2.721 | 2.746 | 8,304,682 | -0.07(-2.61%) |
Mar 13, 2019 | 2.860 | 2.901 | 2.803 | 2.819 | 12,575,583 | -0.01(-0.29%) |
Mar 12, 2019 | 2.754 | 2.844 | 2.746 | 2.828 | 13,213,057 | +0.10(+3.59%) |
Mar 11, 2019 | 2.746 | 2.754 | 2.672 | 2.729 | 12,335,250 | -0.02(-0.60%) |
Mar 08, 2019 | 2.648 | 2.762 | 2.623 | 2.746 | 15,939,432 | +0.18(+7.01%) |
Mar 07, 2019 | 2.582 | 2.631 | 2.558 | 2.566 | 13,628,867 | -0.02(-0.95%) |
Mar 06, 2019 | 2.672 | 2.689 | 2.591 | 2.591 | 10,234,319 | -0.07(-2.46%) |
Mar 05, 2019 | 2.648 | 2.680 | 2.607 | 2.656 | 10,974,209 | +0.01(+0.31%) |
Mar 04, 2019 | 2.607 | 2.680 | 2.550 | 2.648 | 28,379,594 | +0.02(+0.93%) |