Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.745 | 2.820 | 2.520 | 2.570 | 315,800 | -0.19(-6.75%) |
May 30, 2019 | 2.745 | 2.900 | 2.745 | 2.756 | 115,197 | -0.04(-1.53%) |
May 29, 2019 | 2.745 | 2.820 | 2.730 | 2.799 | 119,925 | +0.01(+0.18%) |
May 28, 2019 | 2.770 | 2.860 | 2.751 | 2.794 | 159,782 | -0.02(-0.86%) |
May 24, 2019 | 2.750 | 2.830 | 2.740 | 2.818 | 315,800 | +0.10(+3.60%) |
May 23, 2019 | 2.725 | 2.750 | 2.684 | 2.720 | 117,160 | -0.06(-2.16%) |
May 22, 2019 | 2.770 | 2.780 | 2.700 | 2.780 | 113,355 | +0.05(+1.83%) |
May 21, 2019 | 2.800 | 2.800 | 2.710 | 2.730 | 135,727 | -0.05(-1.80%) |
May 20, 2019 | 2.790 | 2.840 | 2.740 | 2.780 | 182,500 | +0.03(+1.09%) |
May 17, 2019 | 2.650 | 2.750 | 2.650 | 2.750 | 138,300 | +0.04(+1.45%) |
May 16, 2019 | 2.740 | 2.770 | 2.680 | 2.711 | 190,138 | -0.03(-1.07%) |
May 15, 2019 | 2.705 | 2.860 | 2.648 | 2.740 | 149,413 | +0.03(+1.26%) |
May 14, 2019 | 2.685 | 2.810 | 2.680 | 2.706 | 149,074 | +0.03(+0.97%) |
May 13, 2019 | 2.600 | 2.840 | 2.582 | 2.680 | 207,810 | -0.15(-5.30%) |
May 10, 2019 | 2.600 | 2.830 | 2.550 | 2.830 | 206,800 | +0.23(+8.85%) |
May 09, 2019 | 2.716 | 2.750 | 2.580 | 2.600 | 208,870 | -0.10(-3.72%) |
May 08, 2019 | 2.700 | 2.768 | 2.590 | 2.700 | 152,407 | +0.11(+4.27%) |
May 07, 2019 | 2.475 | 2.665 | 2.450 | 2.590 | 229,207 | +0.04(+1.48%) |
May 06, 2019 | 2.650 | 2.650 | 2.470 | 2.552 | 348,403 | -0.11(-4.06%) |
May 03, 2019 | 2.650 | 2.713 | 2.645 | 2.660 | 229,500 | -0.05(-1.85%) |
May 02, 2019 | 2.830 | 2.850 | 2.590 | 2.710 | 320,314 | -0.13(-4.68%) |
May 01, 2019 | 2.960 | 2.975 | 2.700 | 2.843 | 458,252 | -0.12(-3.92%) |
Apr 30, 2019 | 2.805 | 2.970 | 2.800 | 2.959 | 299,928 | +0.04(+1.34%) |
Apr 29, 2019 | 2.950 | 2.955 | 2.870 | 2.920 | 167,538 | +0.00(+0.00%) |
Apr 26, 2019 | 2.895 | 2.929 | 2.850 | 2.920 | 127,400 | +0.01(+0.34%) |
Apr 25, 2019 | 2.960 | 2.960 | 2.880 | 2.910 | 137,880 | -0.04(-1.36%) |
Apr 24, 2019 | 2.790 | 2.960 | 2.790 | 2.950 | 243,756 | +0.10(+3.51%) |
Apr 23, 2019 | 2.825 | 2.905 | 2.770 | 2.850 | 204,600 | +0.03(+0.92%) |
Apr 22, 2019 | 2.790 | 2.824 | 2.720 | 2.824 | 365,730 | +0.05(+1.79%) |
Apr 18, 2019 | 2.850 | 2.900 | 2.750 | 2.774 | 445,200 | -0.07(-2.31%) |
Apr 17, 2019 | 2.750 | 2.950 | 2.750 | 2.840 | 739,172 | +0.13(+4.80%) |
Apr 16, 2019 | 3.040 | 3.150 | 2.670 | 2.710 | 1,426,404 | -0.38(-12.28%) |
Apr 15, 2019 | 3.210 | 3.220 | 3.031 | 3.090 | 444,098 | -0.13(-4.05%) |
Apr 12, 2019 | 3.250 | 3.330 | 3.140 | 3.220 | 262,800 | +0.02(+0.63%) |
Apr 11, 2019 | 3.325 | 3.340 | 3.140 | 3.200 | 387,374 | -0.14(-4.19%) |
Apr 10, 2019 | 3.455 | 3.460 | 3.250 | 3.340 | 694,187 | +0.04(+1.21%) |
Apr 09, 2019 | 3.190 | 3.330 | 3.041 | 3.300 | 928,722 | +0.13(+4.10%) |
Apr 08, 2019 | 3.240 | 3.280 | 3.140 | 3.170 | 293,796 | -0.04(-1.25%) |
Apr 05, 2019 | 3.190 | 3.350 | 3.190 | 3.210 | 271,600 | -0.05(-1.53%) |
Apr 04, 2019 | 3.250 | 3.280 | 3.145 | 3.260 | 399,227 | +0.04(+1.37%) |
Apr 03, 2019 | 3.197 | 3.310 | 3.110 | 3.216 | 834,769 | +0.11(+3.41%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.050 | 3.110 | 299,811 | -0.02(-0.76%) |
Apr 01, 2019 | 3.130 | 3.218 | 3.040 | 3.134 | 414,978 | +0.10(+3.43%) |
Mar 29, 2019 | 3.000 | 3.090 | 2.950 | 3.030 | 315,300 | +0.10(+3.41%) |
Mar 28, 2019 | 3.160 | 3.160 | 2.853 | 2.930 | 334,032 | -0.07(-2.49%) |
Mar 27, 2019 | 3.143 | 3.150 | 2.860 | 3.005 | 440,165 | -0.10(-3.07%) |
Mar 26, 2019 | 3.040 | 3.116 | 3.020 | 3.100 | 411,240 | +0.05(+1.64%) |
Mar 25, 2019 | 3.110 | 3.140 | 3.000 | 3.050 | 402,557 | -0.06(-1.93%) |
Mar 22, 2019 | 3.250 | 3.340 | 3.060 | 3.110 | 538,300 | -0.20(-6.04%) |
Mar 21, 2019 | 3.263 | 3.338 | 3.210 | 3.310 | 304,567 | +0.03(+0.91%) |
Mar 20, 2019 | 3.464 | 3.490 | 3.200 | 3.280 | 719,141 | -0.18(-5.20%) |
Mar 19, 2019 | 3.200 | 3.470 | 3.150 | 3.460 | 1,064,677 | +0.38(+12.23%) |
Mar 18, 2019 | 3.010 | 3.120 | 2.990 | 3.083 | 671,197 | +0.09(+3.11%) |
Mar 15, 2019 | 2.900 | 3.040 | 2.880 | 2.990 | 501,800 | +0.10(+3.46%) |
Mar 14, 2019 | 3.075 | 3.075 | 2.848 | 2.890 | 259,001 | -0.01(-0.31%) |
Mar 13, 2019 | 2.940 | 2.950 | 2.860 | 2.899 | 245,392 | +0.03(+1.01%) |
Mar 12, 2019 | 2.930 | 2.990 | 2.840 | 2.870 | 510,562 | -0.02(-0.69%) |
Mar 11, 2019 | 2.770 | 3.008 | 2.720 | 2.890 | 654,937 | +0.19(+7.04%) |
Mar 08, 2019 | 2.770 | 2.770 | 2.554 | 2.700 | 349,900 | +0.04(+1.50%) |
Mar 07, 2019 | 2.860 | 2.870 | 2.660 | 2.660 | 356,008 | -0.15(-5.34%) |
Mar 06, 2019 | 2.860 | 2.950 | 2.770 | 2.810 | 356,589 | -0.07(-2.43%) |
Mar 05, 2019 | 2.850 | 2.890 | 2.800 | 2.880 | 334,568 | +0.03(+1.05%) |
Mar 04, 2019 | 2.890 | 2.930 | 2.780 | 2.850 | 319,786 | -0.03(-1.04%) |