Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.550 | 3.550 | 3.470 | 3.500 | 4,600 | +0.04(+1.20%) |
May 30, 2019 | 3.450 | 3.470 | 3.410 | 3.458 | 7,642 | +0.09(+2.63%) |
May 29, 2019 | 3.360 | 3.420 | 3.360 | 3.370 | 2,434 | -0.04(-1.17%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.410 | 2,060 | +0.01(+0.29%) |
May 24, 2019 | 3.280 | 3.400 | 3.200 | 3.400 | 12,600 | +0.00(+0.00%) |
May 23, 2019 | 3.420 | 3.420 | 3.300 | 3.400 | 7,511 | -0.06(-1.82%) |
May 22, 2019 | 3.050 | 3.522 | 3.050 | 3.463 | 32,346 | +0.42(+13.92%) |
May 21, 2019 | 3.100 | 3.100 | 3.040 | 3.040 | 488 | +0.01(+0.33%) |
May 20, 2019 | 3.000 | 3.030 | 2.900 | 3.030 | 8,513 | -0.03(-0.98%) |
May 17, 2019 | 3.080 | 3.080 | 3.050 | 3.060 | 3,100 | -0.03(-0.97%) |
May 16, 2019 | 3.100 | 3.100 | 2.900 | 3.090 | 2,178 | +0.01(+0.32%) |
May 15, 2019 | 3.090 | 3.090 | 3.025 | 3.080 | 1,465 | +0.13(+4.41%) |
May 14, 2019 | 2.915 | 2.985 | 2.915 | 2.950 | 6,090 | +0.02(+0.68%) |
May 13, 2019 | 3.070 | 3.070 | 2.914 | 2.930 | 3,551 | -0.04(-1.35%) |
May 10, 2019 | 2.960 | 3.020 | 2.920 | 2.970 | 4,500 | +0.00(+0.00%) |
May 09, 2019 | 2.900 | 3.050 | 2.900 | 2.970 | 4,264 | -0.04(-1.43%) |
May 08, 2019 | 3.013 | 3.013 | 3.013 | 3.013 | 261 | +0.00(+0.10%) |
May 07, 2019 | 3.064 | 3.072 | 3.000 | 3.010 | 1,751 | -0.02(-0.66%) |
May 06, 2019 | 3.020 | 3.106 | 3.010 | 3.030 | 3,402 | -0.16(-5.02%) |
May 03, 2019 | 3.169 | 3.190 | 3.169 | 3.190 | 400 | +0.09(+2.90%) |
May 02, 2019 | 3.188 | 3.188 | 2.980 | 3.100 | 3,470 | +0.05(+1.80%) |
May 01, 2019 | 2.970 | 3.045 | 2.530 | 3.045 | 17,080 | +0.06(+1.85%) |
Apr 30, 2019 | 2.950 | 3.145 | 2.955 | 2.990 | 6,929 | +0.00(+0.00%) |
Apr 29, 2019 | 3.000 | 3.000 | 2.960 | 2.990 | 11,712 | +0.01(+0.17%) |
Apr 26, 2019 | 2.992 | 3.000 | 2.985 | 2.985 | 1,200 | +0.03(+1.15%) |
Apr 25, 2019 | 2.974 | 3.000 | 2.951 | 2.951 | 3,454 | +0.03(+1.06%) |
Apr 24, 2019 | 2.866 | 3.000 | 2.866 | 2.920 | 3,892 | -0.02(-0.71%) |
Apr 23, 2019 | 2.940 | 3.000 | 2.925 | 2.941 | 6,516 | -0.01(-0.31%) |
Apr 22, 2019 | 3.000 | 3.000 | 2.880 | 2.950 | 3,823 | -0.05(-1.67%) |
Apr 18, 2019 | 3.100 | 3.150 | 2.950 | 3.000 | 3,500 | -0.10(-3.23%) |
Apr 17, 2019 | 3.150 | 3.250 | 3.050 | 3.100 | 5,178 | -0.16(-4.91%) |
Apr 16, 2019 | 3.065 | 3.260 | 3.065 | 3.260 | 5,502 | +0.17(+5.50%) |
Apr 15, 2019 | 3.085 | 3.145 | 2.850 | 3.090 | 10,333 | -0.01(-0.17%) |
Apr 12, 2019 | 3.000 | 3.095 | 2.890 | 3.095 | 4,800 | -0.00(-0.15%) |
Apr 11, 2019 | 3.070 | 3.169 | 3.020 | 3.100 | 3,071 | +0.02(+0.65%) |
Apr 10, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 888 | -0.05(-1.52%) |
Apr 09, 2019 | 3.109 | 3.170 | 3.090 | 3.128 | 2,537 | +0.05(+1.55%) |
Apr 08, 2019 | 3.450 | 3.450 | 3.000 | 3.080 | 15,638 | -0.32(-9.41%) |
Apr 05, 2019 | 3.310 | 3.500 | 3.310 | 3.400 | 12,800 | +0.13(+3.98%) |
Apr 04, 2019 | 3.170 | 3.270 | 3.100 | 3.270 | 9,746 | +0.06(+1.87%) |
Apr 03, 2019 | 3.100 | 3.240 | 3.100 | 3.210 | 7,337 | +0.10(+3.22%) |
Apr 02, 2019 | 2.920 | 3.240 | 2.720 | 3.110 | 22,710 | +0.11(+3.67%) |
Apr 01, 2019 | 3.000 | 3.100 | 2.917 | 3.000 | 15,067 | -0.05(-1.64%) |
Mar 29, 2019 | 3.100 | 3.130 | 3.050 | 3.050 | 5,400 | +0.04(+1.33%) |
Mar 28, 2019 | 3.000 | 3.079 | 2.960 | 3.010 | 5,613 | +0.06(+2.03%) |
Mar 27, 2019 | 2.990 | 3.100 | 2.940 | 2.950 | 4,100 | -0.07(-2.32%) |
Mar 26, 2019 | 2.850 | 3.040 | 2.850 | 3.020 | 5,660 | +0.22(+7.86%) |
Mar 25, 2019 | 2.990 | 3.070 | 2.800 | 2.800 | 2,287 | -0.22(-7.28%) |
Mar 22, 2019 | 3.020 | 3.078 | 2.800 | 3.020 | 19,100 | -0.00(-0.00%) |
Mar 21, 2019 | 3.180 | 3.270 | 3.020 | 3.020 | 9,381 | -0.09(-2.89%) |
Mar 20, 2019 | 3.120 | 3.200 | 2.990 | 3.110 | 20,575 | +0.06(+1.97%) |
Mar 19, 2019 | 3.130 | 3.280 | 3.050 | 3.050 | 21,994 | -0.05(-1.61%) |
Mar 18, 2019 | 3.090 | 3.410 | 3.090 | 3.100 | 37,734 | +0.17(+5.80%) |
Mar 15, 2019 | 3.830 | 3.900 | 2.930 | 2.930 | 46,500 | -0.90(-23.50%) |
Mar 14, 2019 | 3.970 | 4.026 | 3.830 | 3.830 | 18,893 | -0.13(-3.28%) |
Mar 13, 2019 | 3.920 | 4.190 | 3.900 | 3.960 | 13,301 | +0.21(+5.60%) |
Mar 12, 2019 | 3.920 | 3.986 | 3.750 | 3.750 | 9,591 | -0.25(-6.25%) |
Mar 11, 2019 | 4.410 | 4.460 | 3.850 | 4.000 | 34,162 | -0.45(-10.03%) |
Mar 08, 2019 | 4.400 | 4.750 | 4.340 | 4.446 | 28,700 | +0.05(+1.04%) |
Mar 07, 2019 | 4.200 | 4.620 | 4.200 | 4.400 | 32,188 | +0.24(+5.77%) |
Mar 06, 2019 | 4.024 | 4.200 | 3.989 | 4.160 | 20,754 | +0.22(+5.58%) |
Mar 05, 2019 | 3.791 | 3.940 | 3.749 | 3.940 | 15,222 | +0.14(+3.68%) |
Mar 04, 2019 | 3.607 | 3.880 | 3.607 | 3.800 | 5,571 | +0.03(+0.80%) |