Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.940 | 3.010 | 2.940 | 3.000 | 20,300 | +0.15(+5.26%) |
May 30, 2019 | 2.770 | 2.860 | 2.770 | 2.850 | 3,375 | -0.02(-0.70%) |
May 29, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 1,350 | +0.01(+0.29%) |
May 28, 2019 | 2.845 | 2.872 | 2.845 | 2.862 | 2,443 | -0.00(-0.16%) |
May 24, 2019 | 2.882 | 2.919 | 2.866 | 2.866 | 8,400 | -0.01(-0.47%) |
May 23, 2019 | 2.890 | 2.970 | 2.880 | 2.880 | 7,800 | -0.03(-1.03%) |
May 22, 2019 | 2.940 | 2.940 | 2.910 | 2.910 | 1,450 | -0.04(-1.36%) |
May 21, 2019 | 2.890 | 2.950 | 2.890 | 2.950 | 14,180 | +0.17(+6.12%) |
May 20, 2019 | 2.870 | 2.870 | 2.780 | 2.780 | 849 | -0.16(-5.44%) |
May 17, 2019 | 2.873 | 2.940 | 2.870 | 2.940 | 95,900 | +0.10(+3.44%) |
May 16, 2019 | 2.849 | 2.849 | 2.842 | 2.842 | 91,700 | +0.02(+0.78%) |
May 15, 2019 | 2.845 | 2.845 | 2.820 | 2.820 | 5,339 | -0.00(-0.07%) |
May 14, 2019 | 2.780 | 2.824 | 2.780 | 2.822 | 14,043 | +0.04(+1.51%) |
May 13, 2019 | 2.630 | 2.830 | 2.630 | 2.780 | 30,283 | +0.15(+5.70%) |
May 10, 2019 | 2.620 | 2.640 | 2.620 | 2.630 | 11,400 | +0.00(+0.00%) |
May 09, 2019 | 2.560 | 2.670 | 2.560 | 2.630 | 3,400 | -0.07(-2.59%) |
May 08, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 600 | +0.00(+0.12%) |
May 07, 2019 | 2.615 | 2.697 | 2.615 | 2.697 | 22,300 | +0.08(+2.93%) |
May 06, 2019 | 2.740 | 2.740 | 2.620 | 2.620 | 2,238 | -0.11(-4.03%) |
May 03, 2019 | 2.760 | 2.760 | 2.730 | 2.730 | 700 | -0.04(-1.44%) |
May 02, 2019 | 2.730 | 2.790 | 2.694 | 2.770 | 18,854 | +0.10(+3.75%) |
May 01, 2019 | 2.590 | 2.670 | 2.590 | 2.670 | 323 | +0.02(+0.75%) |
Apr 30, 2019 | 2.640 | 2.650 | 2.640 | 2.650 | 20,200 | +0.03(+1.15%) |
Apr 29, 2019 | 2.670 | 2.670 | 2.590 | 2.620 | 26,600 | -0.10(-3.81%) |
Apr 26, 2019 | 2.690 | 2.750 | 2.680 | 2.724 | 9,200 | +0.22(+8.95%) |
Apr 25, 2019 | 2.500 | 2.500 | 2.500 | 2,927 | +0.00(+0.00%) | |
Apr 23, 2019 | 2.500 | 2.500 | 2.500 | 0 | -0.05(-1.96%) | |
Apr 22, 2019 | 2.550 | 2.570 | 2.550 | 2.550 | 3,595 | -0.12(-4.39%) |
Apr 18, 2019 | 2.640 | 2.667 | 2.640 | 2.667 | 3,200 | +0.08(+2.98%) |
Apr 17, 2019 | 2.550 | 2.605 | 2.550 | 2.590 | 6,400 | -0.01(-0.38%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.600 | 2.600 | 2,200 | -0.04(-1.52%) |
Apr 15, 2019 | 2.685 | 2.685 | 2.640 | 2.640 | 17,653 | -0.02(-0.75%) |
Apr 12, 2019 | 2.640 | 2.680 | 2.640 | 2.660 | 2,600 | -0.02(-0.75%) |
Apr 11, 2019 | 2.690 | 2.728 | 2.680 | 2.680 | 4,500 | -0.01(-0.48%) |
Apr 10, 2019 | 2.755 | 2.755 | 2.693 | 2.693 | 9,800 | -0.02(-0.63%) |
Apr 09, 2019 | 2.718 | 2.718 | 2.710 | 2.710 | 1,140 | +0.00(+0.12%) |
Apr 08, 2019 | 2.708 | 2.709 | 2.707 | 2.707 | 20,828 | +0.04(+1.60%) |
Apr 05, 2019 | 2.590 | 2.680 | 2.590 | 2.664 | 1,400 | -0.01(-0.36%) |
Apr 04, 2019 | 2.500 | 2.680 | 2.500 | 2.674 | 5,965 | +0.06(+2.44%) |
Apr 03, 2019 | 2.650 | 2.652 | 2.610 | 2.610 | 43,715 | -0.04(-1.51%) |
Apr 02, 2019 | 2.624 | 2.650 | 2.624 | 2.650 | 7,300 | +0.06(+2.32%) |
Apr 01, 2019 | 2.669 | 2.669 | 2.590 | 2.590 | 29,991 | -0.14(-5.13%) |
Mar 29, 2019 | 2.760 | 2.796 | 2.720 | 2.730 | 84,300 | -0.09(-3.19%) |
Mar 28, 2019 | 2.900 | 2.900 | 2.790 | 2.820 | 27,958 | -0.19(-6.31%) |
Mar 27, 2019 | 2.974 | 3.010 | 2.950 | 3.010 | 3,363 | -0.06(-1.95%) |
Mar 26, 2019 | 3.070 | 3.070 | 2.991 | 3.070 | 15,816 | +0.04(+1.32%) |
Mar 25, 2019 | 2.970 | 3.060 | 2.970 | 3.030 | 37,910 | +0.10(+3.30%) |
Mar 22, 2019 | 2.900 | 2.950 | 2.900 | 2.933 | 40,000 | +0.03(+1.14%) |
Mar 21, 2019 | 2.890 | 2.900 | 2.890 | 2.900 | 2,700 | -0.04(-1.36%) |
Mar 20, 2019 | 2.890 | 2.940 | 2.840 | 2.940 | 14,538 | +0.08(+2.80%) |
Mar 19, 2019 | 2.730 | 2.860 | 2.730 | 2.860 | 5,998 | +0.10(+3.62%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.720 | 2.760 | 26,337 | -0.07(-2.54%) |
Mar 15, 2019 | 2.790 | 2.850 | 2.700 | 2.832 | 15,800 | +0.02(+0.78%) |
Mar 14, 2019 | 2.660 | 2.810 | 2.660 | 2.810 | 13,200 | +0.03(+1.08%) |
Mar 13, 2019 | 2.900 | 2.900 | 2.750 | 2.780 | 62,330 | -0.16(-5.30%) |
Mar 12, 2019 | 2.850 | 2.940 | 2.770 | 2.936 | 31,379 | +0.09(+3.00%) |
Mar 11, 2019 | 2.790 | 2.850 | 2.750 | 2.850 | 35,892 | +0.10(+3.69%) |
Mar 08, 2019 | 2.630 | 2.749 | 2.500 | 2.749 | 16,600 | +0.36(+15.00%) |
Mar 07, 2019 | 2.460 | 2.460 | 2.390 | 2.390 | 8,018 | -0.01(-0.40%) |
Mar 06, 2019 | 2.430 | 2.430 | 2.400 | 2.400 | 14,350 | -0.08(-3.24%) |
Mar 05, 2019 | 2.510 | 2.510 | 2.480 | 2.480 | 15,537 | -0.02(-0.80%) |
Mar 04, 2019 | 2.470 | 2.500 | 2.430 | 2.500 | 10,912 | -0.01(-0.40%) |