Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 723,600 | +0.05(+1.63%) |
May 30, 2019 | 3.060 | 3.140 | 3.040 | 3.070 | 488,363 | +0.01(+0.33%) |
May 29, 2019 | 3.040 | 3.060 | 3.020 | 3.060 | 92,057 | +0.00(+0.00%) |
May 28, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 47,440 | -0.07(-2.24%) |
May 24, 2019 | 3.100 | 3.130 | 3.080 | 3.130 | 73,000 | +0.03(+0.97%) |
May 23, 2019 | 3.110 | 3.150 | 3.060 | 3.100 | 349,001 | -0.03(-0.96%) |
May 22, 2019 | 3.140 | 3.150 | 3.100 | 3.130 | 47,721 | -0.02(-0.63%) |
May 21, 2019 | 3.150 | 3.160 | 3.100 | 3.150 | 449,060 | +0.01(+0.32%) |
May 20, 2019 | 3.040 | 3.150 | 3.020 | 3.140 | 171,431 | +0.09(+2.95%) |
May 17, 2019 | 3.130 | 3.130 | 3.045 | 3.050 | 98,200 | -0.11(-3.48%) |
May 16, 2019 | 3.150 | 3.200 | 3.100 | 3.160 | 71,998 | +0.01(+0.32%) |
May 15, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 29,257 | -0.02(-0.63%) |
May 14, 2019 | 3.150 | 3.200 | 3.150 | 3.170 | 44,713 | +0.02(+0.63%) |
May 13, 2019 | 3.100 | 3.160 | 3.070 | 3.150 | 90,239 | -0.02(-0.63%) |
May 10, 2019 | 3.110 | 3.170 | 3.060 | 3.170 | 202,500 | +0.03(+0.96%) |
May 09, 2019 | 3.130 | 3.170 | 3.060 | 3.140 | 75,412 | +0.00(+0.00%) |
May 08, 2019 | 3.120 | 3.160 | 3.110 | 3.140 | 95,973 | +0.02(+0.64%) |
May 07, 2019 | 3.110 | 3.170 | 3.100 | 3.120 | 74,796 | -0.01(-0.32%) |
May 06, 2019 | 3.080 | 3.150 | 3.080 | 3.130 | 88,038 | -0.03(-0.95%) |
May 03, 2019 | 3.150 | 3.170 | 3.110 | 3.160 | 49,500 | +0.01(+0.32%) |
May 02, 2019 | 3.160 | 3.180 | 3.110 | 3.150 | 55,666 | -0.01(-0.32%) |
May 01, 2019 | 3.170 | 3.190 | 3.130 | 3.160 | 53,760 | -0.02(-0.63%) |
Apr 30, 2019 | 3.160 | 3.180 | 3.110 | 3.180 | 182,243 | +0.02(+0.63%) |
Apr 29, 2019 | 3.150 | 3.160 | 3.110 | 3.160 | 208,541 | +0.01(+0.32%) |
Apr 26, 2019 | 3.160 | 3.188 | 3.120 | 3.150 | 72,200 | -0.01(-0.32%) |
Apr 25, 2019 | 3.080 | 3.160 | 3.080 | 3.160 | 86,172 | +0.07(+2.27%) |
Apr 24, 2019 | 3.060 | 3.140 | 3.050 | 3.090 | 123,161 | +0.03(+0.98%) |
Apr 23, 2019 | 3.150 | 3.190 | 3.060 | 3.060 | 201,858 | -0.08(-2.55%) |
Apr 22, 2019 | 3.170 | 3.240 | 3.060 | 3.140 | 66,334 | -0.05(-1.57%) |
Apr 18, 2019 | 3.130 | 3.230 | 3.100 | 3.190 | 115,100 | +0.04(+1.27%) |
Apr 17, 2019 | 3.200 | 3.220 | 3.100 | 3.150 | 176,545 | -0.04(-1.25%) |
Apr 16, 2019 | 3.150 | 3.190 | 3.130 | 3.190 | 98,324 | +0.05(+1.59%) |
Apr 15, 2019 | 3.110 | 3.170 | 3.090 | 3.140 | 145,472 | +0.02(+0.64%) |
Apr 12, 2019 | 3.150 | 3.160 | 3.080 | 3.120 | 65,900 | -0.02(-0.64%) |
Apr 11, 2019 | 3.190 | 3.210 | 3.120 | 3.140 | 69,358 | -0.06(-1.88%) |
Apr 10, 2019 | 3.170 | 3.210 | 3.150 | 3.200 | 85,345 | +0.05(+1.59%) |
Apr 09, 2019 | 3.250 | 3.280 | 3.140 | 3.150 | 87,661 | -0.14(-4.26%) |
Apr 08, 2019 | 3.240 | 3.320 | 3.210 | 3.290 | 185,250 | +0.03(+0.92%) |
Apr 05, 2019 | 3.240 | 3.300 | 3.160 | 3.260 | 70,000 | +0.03(+0.93%) |
Apr 04, 2019 | 3.260 | 3.260 | 3.210 | 3.230 | 88,214 | -0.02(-0.62%) |
Apr 03, 2019 | 3.250 | 3.260 | 3.240 | 3.250 | 107,331 | +0.00(+0.00%) |
Apr 02, 2019 | 3.240 | 3.280 | 3.170 | 3.250 | 193,094 | +0.00(+0.00%) |
Apr 01, 2019 | 3.280 | 3.310 | 3.238 | 3.250 | 185,390 | -0.01(-0.31%) |
Mar 29, 2019 | 3.250 | 3.340 | 3.220 | 3.260 | 116,300 | +0.01(+0.31%) |
Mar 28, 2019 | 3.240 | 3.260 | 3.210 | 3.250 | 82,889 | +0.05(+1.56%) |
Mar 27, 2019 | 3.250 | 3.260 | 3.180 | 3.200 | 138,620 | -0.05(-1.54%) |
Mar 26, 2019 | 3.270 | 3.270 | 3.217 | 3.250 | 286,509 | -0.02(-0.61%) |
Mar 25, 2019 | 3.130 | 3.330 | 3.130 | 3.270 | 333,713 | +0.13(+4.14%) |
Mar 22, 2019 | 3.160 | 3.190 | 3.110 | 3.140 | 561,600 | -0.02(-0.63%) |
Mar 21, 2019 | 3.150 | 3.181 | 3.140 | 3.160 | 100,605 | +0.01(+0.32%) |
Mar 20, 2019 | 3.100 | 3.180 | 3.092 | 3.150 | 217,182 | +0.04(+1.29%) |
Mar 19, 2019 | 3.100 | 3.140 | 3.070 | 3.110 | 199,849 | +0.02(+0.65%) |
Mar 18, 2019 | 3.020 | 3.100 | 3.010 | 3.090 | 284,673 | +0.07(+2.32%) |
Mar 15, 2019 | 3.050 | 3.120 | 2.970 | 3.020 | 563,600 | -0.03(-0.98%) |
Mar 14, 2019 | 3.180 | 3.200 | 3.050 | 3.050 | 246,063 | -0.10(-3.17%) |
Mar 13, 2019 | 3.140 | 3.170 | 3.120 | 3.150 | 134,508 | +0.00(+0.00%) |
Mar 12, 2019 | 3.100 | 3.170 | 3.100 | 3.150 | 68,952 | +0.02(+0.64%) |
Mar 11, 2019 | 3.020 | 3.170 | 3.020 | 3.130 | 83,410 | +0.09(+2.96%) |
Mar 08, 2019 | 3.000 | 3.050 | 2.960 | 3.040 | 305,400 | +0.05(+1.67%) |
Mar 07, 2019 | 3.000 | 3.043 | 2.980 | 2.990 | 431,595 | -0.03(-0.99%) |
Mar 06, 2019 | 3.030 | 3.040 | 2.990 | 3.020 | 241,371 | +0.00(+0.00%) |
Mar 05, 2019 | 3.050 | 3.050 | 3.000 | 3.020 | 88,897 | -0.02(-0.66%) |
Mar 04, 2019 | 3.040 | 3.109 | 3.020 | 3.040 | 63,478 | -0.01(-0.33%) |