Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.826 | 2.832 | 2.775 | 2.775 | 19,596 | -0.03(-1.01%) |
May 30, 2019 | 2.832 | 2.832 | 2.804 | 2.804 | 10,592 | +0.00(+0.00%) |
May 29, 2019 | 2.804 | 2.826 | 2.804 | 2.804 | 12,420 | -0.02(-0.80%) |
May 28, 2019 | 2.804 | 2.860 | 2.804 | 2.826 | 31,430 | -0.05(-1.72%) |
May 24, 2019 | 2.877 | 2.877 | 2.876 | 2.876 | 1,765 | +0.06(+2.16%) |
May 23, 2019 | 2.843 | 2.843 | 2.815 | 2.815 | 21,376 | -0.02(-0.60%) |
May 22, 2019 | 2.832 | 2.889 | 2.832 | 2.832 | 15,495 | -0.03(-0.99%) |
May 21, 2019 | 2.872 | 2.872 | 2.860 | 2.860 | 21,095 | -0.03(-0.98%) |
May 20, 2019 | 2.889 | 2.894 | 2.880 | 2.889 | 16,418 | -0.14(-4.49%) |
May 17, 2019 | 3.025 | 3.025 | 3.025 | 3.025 | 1,588 | +0.02(+0.75%) |
May 16, 2019 | 2.951 | 3.002 | 2.951 | 3.002 | 6,537 | +0.05(+1.73%) |
May 15, 2019 | 2.911 | 2.979 | 2.883 | 2.951 | 22,868 | -0.08(-2.62%) |
May 14, 2019 | 3.030 | 3.030 | 3.030 | 17 | +0.00(+0.00%) | |
May 13, 2019 | 2.940 | 3.115 | 2.917 | 3.030 | 27,961 | +0.06(+1.90%) |
May 10, 2019 | 3.023 | 3.023 | 2.974 | 2.974 | 3,707 | +0.01(+0.38%) |
May 09, 2019 | 2.962 | 2.962 | 2.962 | 178 | +0.00(+0.00%) | |
May 08, 2019 | 3.019 | 3.019 | 2.962 | 2.962 | 1,738 | +0.03(+1.16%) |
May 07, 2019 | 2.928 | 2.928 | 2.928 | 21 | +0.00(+0.00%) | |
May 06, 2019 | 2.917 | 3.115 | 2.917 | 2.928 | 21,688 | +0.01(+0.39%) |
May 03, 2019 | 3.002 | 3.002 | 2.917 | 2.917 | 9,710 | -0.03(-0.96%) |
May 02, 2019 | 2.923 | 2.960 | 2.917 | 2.945 | 24,845 | -0.03(-0.95%) |
May 01, 2019 | 2.975 | 2.975 | 2.974 | 2.974 | 6,489 | +0.00(+0.00%) |
Apr 30, 2019 | 2.951 | 3.053 | 2.923 | 2.974 | 10,116 | -0.07(-2.23%) |
Apr 29, 2019 | 2.917 | 3.110 | 2.917 | 3.042 | 16,500 | +0.12(+4.07%) |
Apr 26, 2019 | 2.917 | 2.991 | 2.917 | 2.923 | 2,118 | +0.01(+0.19%) |
Apr 25, 2019 | 2.917 | 2.945 | 2.917 | 2.917 | 14,762 | -0.01(-0.39%) |
Apr 24, 2019 | 2.974 | 2.974 | 2.928 | 2.928 | 5,153 | -0.19(-6.00%) |
Apr 23, 2019 | 2.996 | 3.115 | 2.952 | 3.115 | 13,887 | -0.01(-0.36%) |
Apr 22, 2019 | 3.087 | 3.376 | 3.087 | 3.127 | 7,579 | +0.10(+3.18%) |
Apr 18, 2019 | 3.002 | 3.059 | 2.968 | 3.030 | 46,785 | +0.05(+1.71%) |
Apr 17, 2019 | 3.081 | 3.081 | 2.979 | 2.979 | 16,012 | -0.11(-3.66%) |
Apr 16, 2019 | 2.979 | 3.376 | 2.923 | 3.093 | 73,328 | +0.22(+7.48%) |
Apr 15, 2019 | 3.019 | 3.047 | 2.877 | 2.877 | 2,514 | -0.17(-5.64%) |
Apr 12, 2019 | 2.985 | 3.070 | 2.985 | 3.049 | 1,412 | -0.02(-0.67%) |
Apr 11, 2019 | 2.991 | 3.070 | 2.991 | 3.070 | 919 | +0.10(+3.44%) |
Apr 10, 2019 | 2.979 | 2.979 | 2.968 | 2.968 | 8,257 | -0.02(-0.57%) |
Apr 09, 2019 | 2.940 | 2.985 | 2.940 | 2.985 | 1,198 | +0.04(+1.33%) |
Apr 08, 2019 | 2.923 | 3.040 | 2.923 | 2.946 | 10,365 | +0.07(+2.38%) |
Apr 05, 2019 | 2.877 | 2.877 | 2.877 | 22 | +0.00(+0.00%) | |
Apr 04, 2019 | 2.826 | 2.877 | 2.826 | 2.877 | 5,651 | +0.07(+2.42%) |
Apr 03, 2019 | 2.883 | 2.883 | 2.809 | 2.809 | 6,532 | -0.14(-4.62%) |
Apr 02, 2019 | 2.826 | 2.945 | 2.798 | 2.945 | 27,172 | +0.04(+1.36%) |
Apr 01, 2019 | 2.940 | 3.036 | 2.906 | 2.906 | 11,982 | -0.05(-1.72%) |
Mar 29, 2019 | 2.923 | 3.098 | 2.906 | 2.957 | 20,302 | +0.06(+2.15%) |
Mar 28, 2019 | 2.911 | 2.934 | 2.889 | 2.894 | 45,030 | +0.12(+4.29%) |
Mar 27, 2019 | 2.968 | 3.098 | 2.775 | 2.775 | 116,860 | -0.18(-5.95%) |
Mar 26, 2019 | 2.979 | 3.036 | 2.945 | 2.951 | 10,887 | +0.00(+0.00%) |
Mar 25, 2019 | 2.945 | 2.960 | 2.945 | 2.951 | 13,290 | -0.06(-2.07%) |
Mar 22, 2019 | 2.928 | 3.013 | 2.928 | 3.013 | 8,297 | -0.02(-0.56%) |
Mar 20, 2019 | 3.030 | 3.030 | 3.030 | 0 | +0.06(+2.10%) | |
Mar 19, 2019 | 2.957 | 3.030 | 2.957 | 2.968 | 18,198 | -0.08(-2.78%) |
Mar 18, 2019 | 2.945 | 3.053 | 2.945 | 3.053 | 10,599 | +0.07(+2.28%) |
Mar 15, 2019 | 2.934 | 3.056 | 2.934 | 2.985 | 91,981 | -0.01(-0.38%) |
Mar 14, 2019 | 2.957 | 2.996 | 2.957 | 2.996 | 7,713 | +0.02(+0.57%) |
Mar 13, 2019 | 2.951 | 3.064 | 2.945 | 2.979 | 15,179 | -0.16(-5.19%) |
Mar 12, 2019 | 3.166 | 3.166 | 2.968 | 3.143 | 30,486 | +0.05(+1.61%) |
Mar 11, 2019 | 3.257 | 3.263 | 3.093 | 3.093 | 16,863 | +0.01(+0.18%) |
Mar 08, 2019 | 3.087 | 3.138 | 3.047 | 3.087 | 31,955 | -0.04(-1.27%) |
Mar 07, 2019 | 3.115 | 3.223 | 3.070 | 3.127 | 19,261 | -0.02(-0.54%) |
Mar 06, 2019 | 3.087 | 3.274 | 3.076 | 3.144 | 20,336 | -0.14(-4.31%) |
Mar 05, 2019 | 3.144 | 3.288 | 3.087 | 3.285 | 56,186 | +0.08(+2.66%) |
Mar 04, 2019 | 3.178 | 3.393 | 3.127 | 3.200 | 46,899 | +0.00(+0.00%) |