Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.400 | 3.460 | 3.310 | 3.400 | 365,800 | -0.10(-2.86%) |
May 30, 2019 | 3.630 | 3.640 | 3.470 | 3.500 | 411,037 | -0.10(-2.78%) |
May 29, 2019 | 3.570 | 3.690 | 3.510 | 3.600 | 390,155 | -0.01(-0.28%) |
May 28, 2019 | 3.600 | 3.680 | 3.470 | 3.610 | 386,366 | +0.01(+0.28%) |
May 24, 2019 | 3.500 | 3.650 | 3.500 | 3.600 | 685,400 | +0.09(+2.56%) |
May 23, 2019 | 3.400 | 3.550 | 3.390 | 3.510 | 437,811 | +0.02(+0.57%) |
May 22, 2019 | 3.540 | 3.590 | 3.360 | 3.490 | 303,365 | -0.01(-0.29%) |
May 21, 2019 | 3.510 | 3.580 | 3.350 | 3.500 | 415,676 | +0.09(+2.64%) |
May 20, 2019 | 3.470 | 3.530 | 3.310 | 3.410 | 394,143 | -0.09(-2.57%) |
May 17, 2019 | 3.650 | 3.700 | 3.400 | 3.500 | 363,400 | -0.16(-4.37%) |
May 16, 2019 | 3.680 | 3.700 | 3.360 | 3.660 | 534,809 | -0.02(-0.54%) |
May 15, 2019 | 3.590 | 3.780 | 3.560 | 3.680 | 497,868 | +0.02(+0.55%) |
May 14, 2019 | 3.380 | 3.760 | 3.370 | 3.660 | 1,623,257 | +0.37(+11.25%) |
May 13, 2019 | 3.080 | 3.330 | 2.990 | 3.290 | 649,750 | +0.17(+5.45%) |
May 10, 2019 | 2.850 | 3.130 | 2.850 | 3.120 | 671,100 | +0.25(+8.71%) |
May 09, 2019 | 2.890 | 2.960 | 2.850 | 2.870 | 680,889 | +0.20(+7.49%) |
May 08, 2019 | 2.730 | 2.730 | 2.640 | 2.670 | 250,251 | -0.06(-2.20%) |
May 07, 2019 | 2.750 | 2.770 | 2.660 | 2.730 | 191,790 | -0.05(-1.80%) |
May 06, 2019 | 2.640 | 2.820 | 2.615 | 2.780 | 162,631 | +0.08(+2.96%) |
May 03, 2019 | 2.590 | 2.700 | 2.590 | 2.700 | 141,000 | +0.10(+3.85%) |
May 02, 2019 | 2.710 | 2.750 | 2.530 | 2.600 | 228,060 | -0.11(-4.06%) |
May 01, 2019 | 2.690 | 2.770 | 2.650 | 2.710 | 337,528 | +0.01(+0.37%) |
Apr 30, 2019 | 2.730 | 2.780 | 2.590 | 2.700 | 355,258 | -0.04(-1.46%) |
Apr 29, 2019 | 2.590 | 2.830 | 2.590 | 2.740 | 390,319 | +0.16(+6.20%) |
Apr 26, 2019 | 2.530 | 2.730 | 2.525 | 2.580 | 1,379,500 | +0.04(+1.57%) |
Apr 25, 2019 | 2.550 | 2.620 | 2.500 | 2.540 | 233,870 | +0.00(+0.00%) |
Apr 24, 2019 | 2.710 | 2.750 | 2.520 | 2.540 | 1,302,102 | -0.18(-6.62%) |
Apr 23, 2019 | 2.680 | 2.740 | 2.630 | 2.720 | 305,491 | +0.04(+1.49%) |
Apr 22, 2019 | 2.630 | 2.720 | 2.570 | 2.680 | 420,203 | +0.06(+2.29%) |
Apr 18, 2019 | 2.590 | 2.650 | 2.520 | 2.620 | 284,400 | +0.01(+0.38%) |
Apr 17, 2019 | 2.730 | 2.730 | 2.560 | 2.610 | 293,365 | -0.10(-3.69%) |
Apr 16, 2019 | 2.670 | 2.720 | 2.580 | 2.710 | 294,818 | +0.07(+2.65%) |
Apr 15, 2019 | 2.690 | 2.730 | 2.530 | 2.640 | 292,306 | -0.05(-1.86%) |
Apr 12, 2019 | 2.860 | 2.970 | 2.670 | 2.690 | 622,700 | -0.21(-7.24%) |
Apr 11, 2019 | 2.840 | 3.030 | 2.750 | 2.900 | 1,246,629 | +0.10(+3.57%) |
Apr 10, 2019 | 2.650 | 2.850 | 2.590 | 2.800 | 1,551,787 | +0.06(+2.19%) |
Apr 09, 2019 | 2.250 | 2.780 | 2.250 | 2.740 | 4,338,147 | +0.65(+31.10%) |
Apr 08, 2019 | 2.040 | 2.090 | 1.980 | 2.090 | 303,664 | +0.04(+1.95%) |
Apr 05, 2019 | 2.080 | 2.100 | 2.020 | 2.050 | 297,200 | -0.05(-2.38%) |
Apr 04, 2019 | 2.120 | 2.150 | 2.050 | 2.100 | 164,847 | -0.01(-0.47%) |
Apr 03, 2019 | 2.140 | 2.260 | 2.100 | 2.110 | 335,403 | -0.01(-0.47%) |
Apr 02, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 257,525 | -0.01(-0.47%) |
Apr 01, 2019 | 2.100 | 2.160 | 2.080 | 2.130 | 195,892 | +0.03(+1.43%) |
Mar 29, 2019 | 2.090 | 2.170 | 2.050 | 2.100 | 244,800 | +0.01(+0.48%) |
Mar 28, 2019 | 2.120 | 2.140 | 2.050 | 2.090 | 1,509,434 | -0.03(-1.42%) |
Mar 27, 2019 | 2.160 | 2.180 | 2.050 | 2.120 | 416,670 | -0.05(-2.30%) |
Mar 26, 2019 | 2.020 | 2.230 | 2.020 | 2.170 | 700,921 | +0.15(+7.43%) |
Mar 25, 2019 | 1.990 | 2.030 | 1.940 | 2.020 | 401,230 | +0.02(+1.00%) |
Mar 22, 2019 | 2.000 | 2.030 | 1.920 | 2.000 | 613,300 | +0.00(+0.00%) |
Mar 21, 2019 | 2.000 | 2.080 | 1.980 | 2.000 | 339,370 | -0.01(-0.50%) |
Mar 20, 2019 | 2.020 | 2.150 | 2.000 | 2.010 | 400,680 | -0.02(-0.99%) |
Mar 19, 2019 | 2.030 | 2.080 | 2.010 | 2.030 | 199,471 | +0.01(+0.50%) |
Mar 18, 2019 | 2.040 | 2.080 | 2.000 | 2.020 | 283,554 | -0.03(-1.46%) |
Mar 15, 2019 | 1.990 | 2.050 | 1.970 | 2.050 | 870,300 | +0.07(+3.54%) |
Mar 14, 2019 | 1.840 | 2.110 | 1.800 | 1.980 | 1,040,549 | +0.13(+7.03%) |
Mar 13, 2019 | 1.830 | 1.900 | 1.790 | 1.850 | 306,014 | +0.01(+0.54%) |
Mar 12, 2019 | 1.880 | 1.900 | 1.785 | 1.840 | 500,957 | -0.04(-2.13%) |
Mar 11, 2019 | 1.800 | 1.890 | 1.760 | 1.880 | 253,202 | +0.09(+5.03%) |
Mar 08, 2019 | 1.810 | 1.820 | 1.740 | 1.790 | 502,500 | -0.02(-1.10%) |
Mar 07, 2019 | 1.880 | 1.890 | 1.770 | 1.810 | 635,590 | -0.08(-4.23%) |
Mar 06, 2019 | 2.040 | 2.040 | 1.880 | 1.890 | 611,877 | -0.04(-2.07%) |
Mar 05, 2019 | 2.240 | 2.250 | 1.930 | 1.930 | 833,996 | -0.37(-16.09%) |
Mar 04, 2019 | 2.290 | 2.430 | 2.170 | 2.300 | 534,496 | +0.01(+0.44%) |