Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.903 | 2.960 | 2.873 | 2.912 | 3,214,231 | -0.08(-2.61%) |
May 30, 2019 | 3.068 | 3.103 | 2.981 | 2.990 | 3,046,249 | -0.10(-3.09%) |
May 29, 2019 | 2.912 | 3.085 | 2.886 | 3.085 | 3,016,754 | +0.09(+2.89%) |
May 28, 2019 | 3.077 | 3.103 | 2.999 | 2.999 | 5,699,228 | -0.03(-0.86%) |
May 24, 2019 | 3.094 | 3.103 | 2.955 | 3.025 | 1,993,317 | +0.02(+0.58%) |
May 23, 2019 | 3.163 | 3.207 | 2.947 | 3.007 | 4,327,506 | -0.27(-8.20%) |
May 22, 2019 | 3.432 | 3.458 | 3.267 | 3.276 | 2,592,346 | -0.20(-5.74%) |
May 21, 2019 | 3.363 | 3.475 | 3.354 | 3.475 | 2,015,582 | +0.12(+3.62%) |
May 20, 2019 | 3.406 | 3.406 | 3.345 | 3.354 | 908,154 | -0.05(-1.53%) |
May 17, 2019 | 3.441 | 3.501 | 3.391 | 3.406 | 2,217,746 | -0.07(-1.99%) |
May 16, 2019 | 3.484 | 3.588 | 3.449 | 3.475 | 2,433,604 | +0.03(+0.75%) |
May 15, 2019 | 3.371 | 3.510 | 3.328 | 3.449 | 2,237,240 | +0.03(+0.76%) |
May 14, 2019 | 3.354 | 3.467 | 3.311 | 3.423 | 3,611,478 | +0.13(+3.95%) |
May 13, 2019 | 3.493 | 3.527 | 3.250 | 3.293 | 4,409,672 | -0.16(-4.76%) |
May 10, 2019 | 3.441 | 3.605 | 3.432 | 3.458 | 4,955,082 | +0.05(+1.53%) |
May 09, 2019 | 3.293 | 3.449 | 3.241 | 3.406 | 7,311,912 | +0.18(+5.65%) |
May 08, 2019 | 3.077 | 3.272 | 3.077 | 3.224 | 2,966,378 | +0.14(+4.49%) |
May 07, 2019 | 3.163 | 3.176 | 3.042 | 3.085 | 3,142,744 | -0.14(-4.30%) |
May 06, 2019 | 3.033 | 3.259 | 3.016 | 3.224 | 3,769,086 | +0.06(+1.92%) |
May 03, 2019 | 3.025 | 3.181 | 3.007 | 3.163 | 3,901,364 | +0.13(+4.29%) |
May 02, 2019 | 3.103 | 3.155 | 3.012 | 3.033 | 4,708,268 | -0.14(-4.37%) |
May 01, 2019 | 3.345 | 3.345 | 3.137 | 3.172 | 4,943,177 | -0.19(-5.67%) |
Apr 30, 2019 | 3.553 | 3.562 | 3.337 | 3.363 | 2,664,878 | -0.12(-3.48%) |
Apr 29, 2019 | 3.458 | 3.545 | 3.363 | 3.484 | 1,746,367 | +0.02(+0.50%) |
Apr 26, 2019 | 3.458 | 3.473 | 3.315 | 3.467 | 4,898,772 | -0.06(-1.72%) |
Apr 25, 2019 | 3.588 | 3.597 | 3.493 | 3.527 | 4,138,950 | -0.05(-1.45%) |
Apr 24, 2019 | 3.796 | 3.822 | 3.571 | 3.579 | 2,890,694 | -0.21(-5.49%) |
Apr 23, 2019 | 3.822 | 3.865 | 3.692 | 3.787 | 3,292,035 | -0.03(-0.91%) |
Apr 22, 2019 | 3.631 | 3.831 | 3.631 | 3.822 | 3,121,716 | +0.26(+7.30%) |
Apr 18, 2019 | 3.640 | 3.640 | 3.501 | 3.562 | 2,253,054 | -0.07(-1.91%) |
Apr 17, 2019 | 3.553 | 3.640 | 3.501 | 3.631 | 3,282,431 | +0.12(+3.46%) |
Apr 16, 2019 | 3.666 | 3.683 | 3.480 | 3.510 | 3,540,211 | -0.14(-3.80%) |
Apr 15, 2019 | 3.657 | 3.761 | 3.605 | 3.649 | 3,660,383 | -0.02(-0.47%) |
Apr 12, 2019 | 3.614 | 3.675 | 3.575 | 3.666 | 6,588,160 | +0.19(+5.49%) |
Apr 11, 2019 | 3.493 | 3.653 | 3.406 | 3.475 | 5,112,394 | -0.01(-0.25%) |
Apr 10, 2019 | 3.285 | 3.545 | 3.285 | 3.484 | 6,185,725 | +0.23(+6.91%) |
Apr 09, 2019 | 3.267 | 3.319 | 3.137 | 3.259 | 4,341,707 | +0.03(+0.80%) |
Apr 08, 2019 | 2.912 | 3.259 | 2.912 | 3.233 | 6,304,648 | +0.36(+12.69%) |
Apr 05, 2019 | 2.704 | 2.877 | 2.704 | 2.869 | 3,541,470 | +0.19(+7.12%) |
Apr 04, 2019 | 2.635 | 2.726 | 2.617 | 2.678 | 3,277,093 | +0.04(+1.64%) |
Apr 03, 2019 | 2.739 | 2.765 | 2.616 | 2.635 | 4,981,930 | -0.09(-3.18%) |
Apr 02, 2019 | 2.817 | 2.834 | 2.695 | 2.721 | 4,453,756 | -0.10(-3.68%) |
Apr 01, 2019 | 2.843 | 2.886 | 2.808 | 2.825 | 1,909,493 | +0.02(+0.62%) |
Mar 29, 2019 | 2.843 | 2.877 | 2.773 | 2.808 | 2,608,217 | +0.03(+1.25%) |
Mar 28, 2019 | 2.799 | 2.834 | 2.721 | 2.773 | 2,820,453 | -0.06(-2.14%) |
Mar 27, 2019 | 2.895 | 2.925 | 2.799 | 2.834 | 3,322,274 | -0.04(-1.51%) |
Mar 26, 2019 | 2.808 | 2.912 | 2.808 | 2.877 | 3,301,745 | +0.12(+4.40%) |
Mar 25, 2019 | 2.860 | 2.877 | 2.739 | 2.756 | 3,715,112 | -0.12(-4.22%) |
Mar 22, 2019 | 3.007 | 3.007 | 2.860 | 2.877 | 4,109,869 | -0.14(-4.60%) |
Mar 21, 2019 | 2.825 | 3.085 | 2.825 | 3.016 | 9,379,141 | +0.18(+6.42%) |
Mar 20, 2019 | 2.600 | 2.860 | 2.565 | 2.834 | 4,994,454 | +0.23(+8.64%) |
Mar 19, 2019 | 2.687 | 2.695 | 2.596 | 2.609 | 2,005,278 | -0.05(-1.95%) |
Mar 18, 2019 | 2.600 | 2.669 | 2.565 | 2.661 | 2,560,331 | +0.09(+3.37%) |
Mar 15, 2019 | 2.591 | 2.627 | 2.557 | 2.574 | 2,871,992 | -0.03(-1.00%) |
Mar 14, 2019 | 2.643 | 2.695 | 2.591 | 2.600 | 2,133,776 | -0.05(-1.96%) |
Mar 13, 2019 | 2.540 | 2.665 | 2.505 | 2.652 | 2,838,912 | +0.14(+5.50%) |
Mar 12, 2019 | 2.591 | 2.617 | 2.462 | 2.514 | 4,861,497 | -0.06(-2.35%) |
Mar 11, 2019 | 2.617 | 2.678 | 2.557 | 2.574 | 4,017,804 | -0.03(-1.00%) |
Mar 08, 2019 | 2.436 | 2.609 | 2.367 | 2.600 | 4,851,226 | +0.08(+3.08%) |
Mar 07, 2019 | 2.591 | 2.635 | 2.363 | 2.522 | 7,965,666 | -0.09(-3.31%) |
Mar 06, 2019 | 2.635 | 2.661 | 2.600 | 2.609 | 3,202,238 | -0.03(-1.31%) |
Mar 05, 2019 | 2.704 | 2.704 | 2.635 | 2.643 | 2,690,295 | -0.06(-2.24%) |
Mar 04, 2019 | 2.790 | 2.816 | 2.630 | 2.704 | 4,321,888 | -0.07(-2.49%) |