Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.330 | 2.330 | 2.071 | 2.190 | 382,800 | -0.14(-6.01%) |
May 30, 2019 | 2.500 | 2.500 | 2.280 | 2.330 | 255,605 | -0.18(-7.17%) |
May 29, 2019 | 2.550 | 2.590 | 2.480 | 2.510 | 149,300 | -0.02(-0.79%) |
May 28, 2019 | 2.580 | 2.610 | 2.500 | 2.530 | 163,724 | +0.02(+0.80%) |
May 24, 2019 | 2.510 | 2.620 | 2.500 | 2.510 | 155,500 | +0.02(+0.80%) |
May 23, 2019 | 2.630 | 2.700 | 2.450 | 2.490 | 302,002 | -0.18(-6.74%) |
May 22, 2019 | 2.830 | 2.860 | 2.650 | 2.670 | 263,660 | -0.14(-4.98%) |
May 21, 2019 | 2.820 | 2.870 | 2.730 | 2.810 | 276,556 | +0.02(+0.72%) |
May 20, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 101,100 | +0.04(+1.45%) |
May 17, 2019 | 2.870 | 2.900 | 2.680 | 2.750 | 311,500 | -0.10(-3.51%) |
May 16, 2019 | 2.830 | 3.020 | 2.770 | 2.850 | 540,165 | +0.07(+2.52%) |
May 15, 2019 | 2.850 | 2.850 | 2.710 | 2.780 | 161,172 | +0.00(+0.00%) |
May 14, 2019 | 2.780 | 2.860 | 2.780 | 2.780 | 183,644 | +0.03(+1.09%) |
May 13, 2019 | 2.840 | 2.890 | 2.750 | 2.750 | 199,131 | -0.14(-4.84%) |
May 10, 2019 | 2.930 | 2.930 | 2.820 | 2.890 | 216,900 | -0.05(-1.70%) |
May 09, 2019 | 2.950 | 2.950 | 2.760 | 2.940 | 170,333 | -0.05(-1.67%) |
May 08, 2019 | 2.820 | 3.000 | 2.790 | 2.990 | 312,052 | +0.19(+6.79%) |
May 07, 2019 | 3.010 | 3.050 | 2.710 | 2.800 | 615,412 | -0.21(-6.98%) |
May 06, 2019 | 2.950 | 3.080 | 2.950 | 3.010 | 275,727 | -0.02(-0.66%) |
May 03, 2019 | 3.140 | 3.140 | 2.990 | 3.030 | 395,900 | -0.08(-2.57%) |
May 02, 2019 | 3.040 | 3.140 | 3.020 | 3.110 | 463,823 | +0.03(+0.97%) |
May 01, 2019 | 3.130 | 3.150 | 3.020 | 3.080 | 313,716 | -0.05(-1.60%) |
Apr 30, 2019 | 3.360 | 3.360 | 3.080 | 3.130 | 892,202 | -0.23(-6.85%) |
Apr 29, 2019 | 3.400 | 3.400 | 3.320 | 3.360 | 299,030 | -0.03(-0.88%) |
Apr 26, 2019 | 3.380 | 3.510 | 3.300 | 3.390 | 1,335,800 | +0.04(+1.19%) |
Apr 25, 2019 | 3.410 | 3.410 | 3.250 | 3.350 | 390,378 | +0.09(+2.76%) |
Apr 24, 2019 | 3.240 | 3.440 | 3.150 | 3.260 | 966,998 | +0.08(+2.52%) |
Apr 23, 2019 | 3.140 | 3.180 | 3.070 | 3.180 | 243,082 | +0.04(+1.27%) |
Apr 22, 2019 | 3.060 | 3.140 | 3.050 | 3.140 | 227,109 | +0.05(+1.62%) |
Apr 18, 2019 | 3.000 | 3.090 | 2.960 | 3.090 | 201,800 | +0.09(+3.00%) |
Apr 17, 2019 | 3.030 | 3.060 | 2.900 | 3.000 | 179,072 | -0.02(-0.66%) |
Apr 16, 2019 | 3.100 | 3.140 | 2.970 | 3.020 | 272,350 | -0.08(-2.58%) |
Apr 15, 2019 | 3.070 | 3.130 | 3.060 | 3.100 | 202,644 | +0.03(+0.98%) |
Apr 12, 2019 | 3.090 | 3.140 | 3.060 | 3.070 | 184,600 | -0.01(-0.32%) |
Apr 11, 2019 | 3.160 | 3.180 | 3.070 | 3.080 | 315,323 | -0.10(-3.14%) |
Apr 10, 2019 | 3.240 | 3.350 | 3.110 | 3.180 | 566,995 | -0.06(-1.85%) |
Apr 09, 2019 | 3.200 | 3.250 | 3.100 | 3.240 | 217,912 | +0.02(+0.62%) |
Apr 08, 2019 | 3.050 | 3.250 | 3.010 | 3.220 | 677,286 | +0.19(+6.27%) |
Apr 05, 2019 | 3.040 | 3.050 | 2.990 | 3.030 | 371,700 | +0.04(+1.34%) |
Apr 04, 2019 | 3.070 | 3.080 | 2.960 | 2.990 | 280,301 | -0.05(-1.64%) |
Apr 03, 2019 | 3.060 | 3.210 | 3.000 | 3.040 | 733,251 | -0.01(-0.33%) |
Apr 02, 2019 | 3.200 | 3.250 | 2.960 | 3.050 | 635,257 | -0.15(-4.69%) |
Apr 01, 2019 | 3.180 | 3.330 | 3.070 | 3.200 | 524,094 | +0.07(+2.24%) |
Mar 29, 2019 | 2.900 | 3.230 | 2.860 | 3.130 | 1,011,600 | +0.23(+7.93%) |
Mar 28, 2019 | 2.880 | 2.940 | 2.810 | 2.900 | 313,778 | +0.00(+0.00%) |
Mar 27, 2019 | 2.950 | 2.990 | 2.800 | 2.900 | 270,967 | -0.05(-1.69%) |
Mar 26, 2019 | 2.960 | 2.990 | 2.880 | 2.950 | 327,146 | +0.02(+0.68%) |
Mar 25, 2019 | 2.850 | 2.980 | 2.780 | 2.930 | 252,328 | +0.05(+1.74%) |
Mar 22, 2019 | 2.970 | 2.990 | 2.800 | 2.880 | 434,000 | -0.12(-4.00%) |
Mar 21, 2019 | 3.110 | 3.140 | 2.890 | 3.000 | 778,414 | -0.14(-4.46%) |
Mar 20, 2019 | 3.050 | 3.260 | 3.050 | 3.140 | 878,906 | +0.08(+2.61%) |
Mar 19, 2019 | 2.680 | 3.390 | 2.660 | 3.060 | 3,371,598 | +0.37(+13.75%) |
Mar 18, 2019 | 2.710 | 2.890 | 2.620 | 2.690 | 856,523 | -0.06(-2.18%) |
Mar 15, 2019 | 2.900 | 2.900 | 2.710 | 2.750 | 777,600 | -0.15(-5.17%) |
Mar 14, 2019 | 3.050 | 3.090 | 2.860 | 2.900 | 594,955 | -0.15(-4.92%) |
Mar 13, 2019 | 3.200 | 3.200 | 2.950 | 3.050 | 1,074,887 | -0.19(-5.86%) |
Mar 12, 2019 | 3.360 | 3.500 | 3.200 | 3.240 | 991,551 | -0.13(-3.86%) |
Mar 11, 2019 | 3.290 | 3.450 | 3.280 | 3.370 | 444,252 | +0.09(+2.74%) |
Mar 08, 2019 | 3.530 | 3.650 | 3.200 | 3.280 | 1,264,900 | -0.31(-8.64%) |
Mar 07, 2019 | 3.670 | 3.760 | 3.500 | 3.590 | 581,806 | -0.08(-2.18%) |
Mar 06, 2019 | 3.900 | 3.970 | 3.600 | 3.670 | 1,067,224 | -0.25(-6.38%) |
Mar 05, 2019 | 3.900 | 4.150 | 3.670 | 3.920 | 2,634,914 | +0.03(+0.77%) |
Mar 04, 2019 | 3.480 | 3.930 | 3.400 | 3.890 | 1,814,656 | +0.44(+12.75%) |