Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.870 | 2.920 | 2.720 | 2.920 | 3,500 | -0.02(-0.68%) |
May 30, 2019 | 2.850 | 2.940 | 2.850 | 2.940 | 2,653 | +0.05(+1.73%) |
May 29, 2019 | 2.920 | 2.950 | 2.740 | 2.890 | 2,306 | +0.10(+3.77%) |
May 24, 2019 | 2.785 | 2.785 | 2.785 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 2.907 | 2.915 | 2.700 | 2.785 | 15,503 | -0.15(-4.95%) |
May 22, 2019 | 2.918 | 2.971 | 2.790 | 2.930 | 41,731 | -0.05(-1.68%) |
May 21, 2019 | 2.920 | 2.980 | 2.850 | 2.980 | 6,856 | +0.09(+3.11%) |
May 17, 2019 | 2.890 | 2.890 | 2.890 | 0 | +0.04(+1.40%) | |
May 16, 2019 | 3.330 | 3.330 | 2.650 | 2.850 | 4,773 | -0.06(-2.06%) |
May 15, 2019 | 2.870 | 2.920 | 2.870 | 2.910 | 33,096 | +0.11(+3.93%) |
May 14, 2019 | 2.940 | 2.998 | 2.520 | 2.800 | 6,592 | -0.06(-2.10%) |
May 13, 2019 | 2.803 | 3.080 | 2.800 | 2.860 | 9,968 | -0.04(-1.38%) |
May 10, 2019 | 2.870 | 2.900 | 2.870 | 2.900 | 1,400 | +0.02(+0.69%) |
May 09, 2019 | 2.910 | 3.000 | 2.850 | 2.880 | 102,345 | +0.02(+0.55%) |
May 08, 2019 | 2.850 | 3.080 | 2.840 | 2.864 | 82,288 | +0.06(+2.30%) |
May 07, 2019 | 2.713 | 2.850 | 2.701 | 2.800 | 47,278 | -0.01(-0.36%) |
May 06, 2019 | 3.010 | 3.010 | 2.800 | 2.810 | 33,780 | +0.04(+1.44%) |
May 03, 2019 | 2.930 | 2.950 | 2.745 | 2.770 | 39,800 | -0.09(-3.09%) |
May 02, 2019 | 2.858 | 2.858 | 2.858 | 2.858 | 517 | +0.18(+6.65%) |
May 01, 2019 | 2.660 | 2.750 | 2.660 | 2.680 | 22,823 | -0.09(-3.25%) |
Apr 30, 2019 | 2.780 | 2.930 | 2.770 | 2.770 | 29,405 | -0.18(-6.10%) |
Apr 29, 2019 | 2.780 | 2.960 | 2.780 | 2.950 | 30,034 | +0.14(+4.88%) |
Apr 26, 2019 | 2.670 | 2.813 | 2.670 | 2.813 | 400 | +0.14(+5.35%) |
Apr 25, 2019 | 2.910 | 2.930 | 2.670 | 2.670 | 1,110 | -0.21(-7.13%) |
Apr 24, 2019 | 2.900 | 2.900 | 2.850 | 2.875 | 1,594 | -0.02(-0.86%) |
Apr 23, 2019 | 2.952 | 2.952 | 2.900 | 2.900 | 700 | +0.03(+0.92%) |
Apr 22, 2019 | 2.930 | 2.930 | 2.800 | 2.873 | 101,300 | -0.11(-3.70%) |
Apr 18, 2019 | 3.000 | 3.000 | 2.900 | 2.984 | 800 | +0.18(+6.57%) |
Apr 17, 2019 | 2.800 | 2.800 | 2.663 | 2.800 | 2,166 | +0.00(+0.00%) |
Apr 16, 2019 | 3.028 | 3.086 | 2.800 | 2.800 | 2,093 | -0.03(-1.06%) |
Apr 15, 2019 | 3.080 | 3.080 | 2.830 | 2.830 | 309 | -0.27(-8.59%) |
Apr 12, 2019 | 2.950 | 3.096 | 2.800 | 3.096 | 4,400 | -0.00(-0.10%) |
Apr 10, 2019 | 3.099 | 3.099 | 3.099 | 0 | +0.01(+0.40%) | |
Apr 09, 2019 | 2.980 | 3.216 | 2.874 | 3.087 | 3,359 | +0.11(+3.56%) |
Apr 08, 2019 | 3.136 | 3.136 | 2.820 | 2.981 | 4,532 | -0.27(-8.21%) |
Apr 05, 2019 | 3.248 | 3.248 | 3.248 | 3.248 | 200 | +0.15(+4.76%) |
Apr 04, 2019 | 3.100 | 3.100 | 3.100 | 3.100 | 1,599 | -0.00(-0.00%) |
Apr 03, 2019 | 3.190 | 3.190 | 2.900 | 3.100 | 3,050 | +0.07(+2.31%) |
Apr 02, 2019 | 3.210 | 3.299 | 3.030 | 3.030 | 301 | -0.11(-3.50%) |
Apr 01, 2019 | 3.230 | 3.270 | 3.138 | 3.140 | 5,987 | -0.16(-4.82%) |
Mar 29, 2019 | 3.151 | 3.390 | 3.151 | 3.299 | 4,700 | +0.10(+3.13%) |
Mar 28, 2019 | 3.010 | 3.310 | 2.820 | 3.199 | 5,941 | -0.04(-1.27%) |
Mar 27, 2019 | 3.000 | 3.283 | 3.000 | 3.240 | 1,490 | -0.03(-0.84%) |
Mar 26, 2019 | 3.290 | 3.290 | 3.267 | 3.267 | 204 | +0.14(+4.39%) |
Mar 25, 2019 | 3.190 | 3.370 | 3.000 | 3.130 | 4,569 | +0.00(+0.16%) |
Mar 22, 2019 | 3.070 | 3.455 | 2.980 | 3.125 | 12,700 | +0.16(+5.36%) |
Mar 21, 2019 | 3.050 | 3.115 | 2.720 | 2.966 | 10,673 | -0.21(-6.73%) |
Mar 20, 2019 | 3.587 | 3.587 | 3.100 | 3.180 | 28,902 | -0.60(-15.87%) |
Mar 19, 2019 | 4.003 | 4.009 | 3.600 | 3.780 | 6,430 | +0.37(+10.85%) |
Mar 18, 2019 | 3.700 | 4.000 | 3.410 | 3.410 | 17,541 | -0.57(-14.32%) |
Mar 15, 2019 | 3.900 | 4.010 | 3.900 | 3.980 | 5,100 | -0.03(-0.72%) |
Mar 14, 2019 | 4.019 | 4.110 | 3.800 | 4.009 | 9,042 | +0.01(+0.22%) |
Mar 13, 2019 | 3.920 | 4.000 | 3.890 | 4.000 | 3,052 | +0.15(+3.90%) |
Mar 12, 2019 | 4.020 | 4.020 | 3.850 | 3.850 | 1,071 | -0.14(-3.50%) |
Mar 11, 2019 | 4.010 | 4.020 | 3.990 | 3.990 | 900 | -0.03(-0.76%) |
Mar 08, 2019 | 3.990 | 4.020 | 3.990 | 4.020 | 300 | +0.00(+0.00%) |
Mar 07, 2019 | 4.080 | 4.080 | 3.750 | 4.020 | 1,485 | -0.03(-0.71%) |
Mar 06, 2019 | 4.100 | 4.100 | 3.930 | 4.049 | 4,267 | -0.04(-1.01%) |
Mar 05, 2019 | 3.970 | 4.090 | 3.930 | 4.090 | 29,237 | +0.11(+2.76%) |
Mar 04, 2019 | 3.830 | 4.000 | 3.700 | 3.980 | 2,807 | -0.06(-1.49%) |