Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.741 | 2.753 | 2.706 | 2.717 | 547,041 | -0.11(-4.00%) |
May 30, 2019 | 2.831 | 2.896 | 2.801 | 2.831 | 403,904 | -0.07(-2.46%) |
May 29, 2019 | 2.878 | 2.902 | 2.860 | 2.902 | 552,245 | -0.07(-2.40%) |
May 28, 2019 | 3.063 | 3.084 | 2.968 | 2.974 | 372,864 | -0.05(-1.58%) |
May 24, 2019 | 3.027 | 3.039 | 2.994 | 3.021 | 275,031 | -0.04(-1.36%) |
May 23, 2019 | 3.176 | 3.176 | 2.986 | 3.063 | 503,202 | -0.14(-4.28%) |
May 22, 2019 | 3.218 | 3.260 | 3.196 | 3.200 | 199,782 | +0.10(+3.07%) |
May 21, 2019 | 3.111 | 3.158 | 3.081 | 3.105 | 264,175 | -0.01(-0.19%) |
May 20, 2019 | 3.075 | 3.141 | 3.057 | 3.111 | 178,038 | +0.01(+0.38%) |
May 17, 2019 | 3.129 | 3.182 | 3.099 | 3.099 | 179,214 | -0.07(-2.07%) |
May 16, 2019 | 3.147 | 3.212 | 3.147 | 3.164 | 107,919 | +0.01(+0.38%) |
May 15, 2019 | 3.075 | 3.170 | 3.057 | 3.152 | 115,392 | +0.04(+1.34%) |
May 14, 2019 | 3.111 | 3.147 | 3.093 | 3.111 | 210,008 | +0.08(+2.76%) |
May 13, 2019 | 3.051 | 3.081 | 3.009 | 3.027 | 252,337 | -0.23(-7.13%) |
May 10, 2019 | 3.224 | 3.278 | 3.200 | 3.260 | 147,332 | +0.08(+2.43%) |
May 09, 2019 | 3.212 | 3.212 | 3.111 | 3.182 | 222,367 | -0.13(-3.96%) |
May 08, 2019 | 3.218 | 3.331 | 3.212 | 3.313 | 270,575 | +0.13(+3.93%) |
May 07, 2019 | 3.260 | 3.260 | 3.147 | 3.188 | 255,070 | -0.13(-3.78%) |
May 06, 2019 | 3.212 | 3.325 | 3.188 | 3.313 | 347,789 | -0.15(-4.47%) |
May 03, 2019 | 3.403 | 3.477 | 3.397 | 3.468 | 238,953 | +0.05(+1.39%) |
May 02, 2019 | 3.498 | 3.510 | 3.409 | 3.421 | 352,652 | -0.19(-5.28%) |
May 01, 2019 | 3.593 | 3.665 | 3.576 | 3.611 | 307,239 | +0.06(+1.68%) |
Apr 30, 2019 | 3.689 | 3.695 | 3.522 | 3.552 | 948,966 | +0.08(+2.41%) |
Apr 29, 2019 | 3.504 | 3.504 | 3.439 | 3.468 | 684,404 | +0.14(+4.11%) |
Apr 26, 2019 | 3.325 | 3.343 | 3.301 | 3.331 | 186,262 | +0.11(+3.52%) |
Apr 25, 2019 | 3.248 | 3.248 | 3.206 | 3.218 | 299,119 | -0.06(-1.73%) |
Apr 24, 2019 | 3.313 | 3.313 | 3.254 | 3.275 | 247,333 | -0.06(-1.87%) |
Apr 23, 2019 | 3.337 | 3.361 | 3.307 | 3.337 | 331,663 | +0.03(+0.90%) |
Apr 22, 2019 | 3.343 | 3.356 | 3.287 | 3.307 | 224,480 | -0.05(-1.42%) |
Apr 18, 2019 | 3.319 | 3.355 | 3.313 | 3.355 | 186,430 | +0.04(+1.08%) |
Apr 17, 2019 | 3.337 | 3.349 | 3.301 | 3.319 | 301,606 | +0.01(+0.36%) |
Apr 16, 2019 | 3.260 | 3.319 | 3.212 | 3.307 | 556,713 | +0.06(+1.84%) |
Apr 15, 2019 | 3.272 | 3.272 | 3.230 | 3.248 | 176,825 | -0.01(-0.37%) |
Apr 12, 2019 | 3.290 | 3.301 | 3.242 | 3.260 | 272,849 | -0.04(-1.26%) |
Apr 11, 2019 | 3.337 | 3.337 | 3.281 | 3.301 | 323,873 | +0.02(+0.54%) |
Apr 10, 2019 | 3.224 | 3.307 | 3.224 | 3.284 | 291,388 | +0.15(+4.75%) |
Apr 09, 2019 | 3.158 | 3.158 | 3.105 | 3.135 | 197,859 | -0.02(-0.75%) |
Apr 08, 2019 | 3.158 | 3.188 | 3.135 | 3.158 | 265,612 | +0.10(+3.11%) |
Apr 05, 2019 | 3.051 | 3.087 | 3.021 | 3.063 | 258,921 | +0.01(+0.19%) |
Apr 04, 2019 | 3.045 | 3.063 | 3.009 | 3.057 | 209,347 | +0.00(+0.00%) |
Apr 03, 2019 | 3.075 | 3.081 | 3.039 | 3.057 | 267,651 | +0.11(+3.64%) |
Apr 02, 2019 | 2.956 | 2.968 | 2.896 | 2.950 | 331,567 | +0.01(+0.41%) |
Apr 01, 2019 | 2.872 | 2.953 | 2.872 | 2.938 | 257,854 | +0.10(+3.35%) |
Mar 29, 2019 | 2.855 | 2.860 | 2.831 | 2.843 | 185,255 | -0.04(-1.45%) |
Mar 28, 2019 | 2.849 | 2.926 | 2.843 | 2.884 | 172,881 | -0.01(-0.41%) |
Mar 27, 2019 | 2.926 | 2.932 | 2.866 | 2.896 | 183,936 | -0.04(-1.22%) |
Mar 26, 2019 | 2.950 | 2.980 | 2.920 | 2.932 | 349,099 | +0.02(+0.82%) |
Mar 25, 2019 | 2.992 | 3.015 | 2.908 | 2.908 | 598,164 | -0.14(-4.69%) |
Mar 22, 2019 | 3.152 | 3.158 | 3.015 | 3.051 | 692,192 | -0.07(-2.10%) |
Mar 21, 2019 | 3.147 | 3.158 | 3.087 | 3.117 | 325,657 | -0.05(-1.69%) |
Mar 20, 2019 | 3.206 | 3.212 | 3.099 | 3.170 | 687,750 | +0.18(+5.98%) |
Mar 19, 2019 | 3.021 | 3.045 | 2.974 | 2.992 | 451,119 | +0.10(+3.51%) |
Mar 18, 2019 | 2.950 | 2.950 | 2.884 | 2.890 | 450,995 | -0.13(-4.15%) |
Mar 15, 2019 | 3.093 | 3.105 | 2.998 | 3.015 | 805,795 | -0.04(-1.17%) |
Mar 14, 2019 | 3.039 | 3.063 | 3.015 | 3.051 | 351,368 | +0.12(+4.07%) |
Mar 13, 2019 | 2.968 | 2.992 | 2.920 | 2.932 | 220,669 | +0.02(+0.61%) |
Mar 12, 2019 | 2.878 | 2.923 | 2.860 | 2.914 | 235,029 | +0.11(+3.82%) |
Mar 11, 2019 | 2.765 | 2.817 | 2.747 | 2.807 | 366,095 | +0.02(+0.64%) |
Mar 08, 2019 | 2.801 | 2.825 | 2.753 | 2.789 | 436,626 | -0.07(-2.30%) |
Mar 07, 2019 | 2.890 | 2.896 | 2.843 | 2.855 | 339,402 | -0.10(-3.43%) |
Mar 06, 2019 | 2.998 | 3.009 | 2.956 | 2.956 | 424,321 | -0.06(-1.98%) |
Mar 05, 2019 | 3.051 | 3.110 | 2.992 | 3.015 | 1,069,337 | +0.09(+3.23%) |
Mar 04, 2019 | 2.951 | 2.956 | 2.892 | 2.921 | 406,726 | +0.04(+1.43%) |