Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.040 | 4.080 | 3.260 | 3.460 | 563,400 | -0.58(-14.36%) |
May 30, 2019 | 3.670 | 4.050 | 3.660 | 4.040 | 654,348 | +0.42(+11.60%) |
May 29, 2019 | 3.520 | 3.740 | 3.400 | 3.620 | 356,510 | +0.26(+7.89%) |
May 28, 2019 | 3.290 | 4.050 | 3.270 | 3.355 | 1,109,871 | +0.11(+3.24%) |
May 24, 2019 | 3.180 | 3.290 | 3.130 | 3.250 | 324,800 | +0.16(+5.18%) |
May 23, 2019 | 3.070 | 3.150 | 3.000 | 3.090 | 92,118 | -0.02(-0.64%) |
May 22, 2019 | 3.040 | 3.190 | 3.040 | 3.110 | 102,032 | +0.01(+0.32%) |
May 21, 2019 | 3.120 | 3.185 | 3.030 | 3.100 | 251,183 | -0.05(-1.59%) |
May 20, 2019 | 2.900 | 3.150 | 2.710 | 3.150 | 436,727 | +0.20(+6.78%) |
May 17, 2019 | 2.810 | 2.990 | 2.610 | 2.950 | 299,000 | +0.13(+4.61%) |
May 16, 2019 | 2.890 | 2.930 | 2.683 | 2.820 | 35,846 | -0.06(-2.08%) |
May 15, 2019 | 2.940 | 2.950 | 2.120 | 2.880 | 330,953 | -0.05(-1.71%) |
May 14, 2019 | 2.930 | 2.940 | 2.900 | 2.930 | 45,676 | +0.00(+0.00%) |
May 13, 2019 | 2.840 | 2.930 | 2.830 | 2.930 | 54,250 | +0.08(+2.81%) |
May 10, 2019 | 2.840 | 2.940 | 2.835 | 2.850 | 25,600 | -0.03(-1.04%) |
May 09, 2019 | 2.820 | 2.920 | 2.810 | 2.880 | 32,819 | +0.00(+0.00%) |
May 08, 2019 | 2.930 | 2.990 | 2.850 | 2.880 | 43,036 | -0.09(-3.05%) |
May 07, 2019 | 2.990 | 2.990 | 2.920 | 2.970 | 48,365 | -0.02(-0.65%) |
May 06, 2019 | 2.980 | 2.990 | 2.850 | 2.990 | 52,843 | +0.04(+1.36%) |
May 03, 2019 | 2.980 | 2.980 | 2.850 | 2.950 | 126,800 | +0.01(+0.34%) |
May 02, 2019 | 2.920 | 2.940 | 2.850 | 2.940 | 19,256 | +0.00(+0.00%) |
May 01, 2019 | 2.950 | 2.950 | 2.840 | 2.940 | 80,544 | -0.01(-0.34%) |
Apr 30, 2019 | 2.850 | 2.980 | 2.830 | 2.950 | 170,992 | +0.12(+4.24%) |
Apr 29, 2019 | 2.830 | 2.900 | 2.750 | 2.830 | 63,255 | -0.02(-0.70%) |
Apr 26, 2019 | 2.870 | 2.900 | 2.760 | 2.850 | 32,800 | +0.01(+0.35%) |
Apr 25, 2019 | 2.780 | 2.880 | 2.770 | 2.840 | 38,606 | +0.03(+1.07%) |
Apr 24, 2019 | 2.700 | 2.844 | 2.700 | 2.810 | 35,485 | +0.11(+4.07%) |
Apr 23, 2019 | 2.790 | 2.890 | 2.600 | 2.700 | 94,790 | -0.12(-4.26%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.750 | 2.820 | 194,805 | -0.14(-4.77%) |
Apr 18, 2019 | 2.770 | 2.980 | 2.750 | 2.961 | 387,000 | +0.21(+7.68%) |
Apr 17, 2019 | 2.740 | 2.750 | 2.680 | 2.750 | 104,068 | +0.02(+0.73%) |
Apr 16, 2019 | 2.630 | 2.740 | 2.560 | 2.730 | 303,734 | +0.18(+7.06%) |
Apr 15, 2019 | 2.500 | 2.551 | 2.430 | 2.550 | 76,465 | +0.06(+2.41%) |
Apr 12, 2019 | 2.500 | 2.500 | 2.420 | 2.490 | 31,700 | -0.01(-0.40%) |
Apr 11, 2019 | 2.456 | 2.500 | 2.446 | 2.500 | 32,867 | +0.02(+0.81%) |
Apr 10, 2019 | 2.500 | 2.500 | 2.400 | 2.480 | 113,611 | -0.02(-0.80%) |
Apr 09, 2019 | 2.440 | 2.500 | 2.376 | 2.500 | 123,718 | +0.06(+2.46%) |
Apr 08, 2019 | 2.440 | 2.450 | 2.380 | 2.440 | 75,591 | +0.04(+1.67%) |
Apr 05, 2019 | 2.350 | 2.450 | 2.300 | 2.400 | 302,000 | +0.01(+0.42%) |
Apr 04, 2019 | 2.340 | 2.390 | 2.282 | 2.390 | 151,547 | +0.13(+5.75%) |
Apr 03, 2019 | 2.170 | 2.410 | 2.170 | 2.260 | 135,653 | +0.03(+1.35%) |
Apr 02, 2019 | 2.160 | 2.310 | 1.990 | 2.230 | 451,363 | -0.03(-1.28%) |
Apr 01, 2019 | 2.230 | 2.311 | 2.210 | 2.259 | 66,387 | +0.03(+1.29%) |
Mar 29, 2019 | 2.250 | 2.280 | 2.200 | 2.230 | 13,500 | -0.01(-0.45%) |
Mar 28, 2019 | 2.250 | 2.260 | 2.190 | 2.240 | 14,760 | +0.04(+1.82%) |
Mar 27, 2019 | 2.231 | 2.231 | 2.180 | 2.200 | 55,615 | -0.05(-2.18%) |
Mar 26, 2019 | 2.279 | 2.300 | 2.220 | 2.249 | 26,415 | +0.03(+1.31%) |
Mar 25, 2019 | 2.220 | 2.300 | 2.210 | 2.220 | 37,408 | -0.03(-1.33%) |
Mar 22, 2019 | 2.280 | 2.310 | 2.180 | 2.250 | 108,800 | -0.06(-2.60%) |
Mar 21, 2019 | 2.330 | 2.400 | 2.250 | 2.310 | 80,678 | -0.04(-1.70%) |
Mar 20, 2019 | 2.250 | 2.420 | 2.231 | 2.350 | 187,065 | +0.10(+4.58%) |
Mar 19, 2019 | 2.350 | 2.350 | 2.200 | 2.247 | 54,299 | -0.10(-4.38%) |
Mar 18, 2019 | 2.350 | 2.420 | 2.300 | 2.350 | 19,492 | +0.04(+1.73%) |
Mar 15, 2019 | 2.330 | 2.350 | 2.310 | 2.310 | 17,400 | -0.04(-1.70%) |
Mar 14, 2019 | 2.200 | 2.430 | 2.200 | 2.350 | 183,197 | +0.06(+2.62%) |
Mar 13, 2019 | 2.120 | 2.490 | 2.120 | 2.290 | 210,087 | +0.36(+18.65%) |
Mar 12, 2019 | 1.980 | 1.980 | 1.930 | 1.930 | 38,502 | -0.06(-3.02%) |
Mar 11, 2019 | 1.970 | 2.000 | 1.950 | 1.990 | 31,753 | +0.00(+0.25%) |
Mar 08, 2019 | 1.990 | 1.992 | 1.930 | 1.985 | 24,400 | -0.00(-0.25%) |
Mar 07, 2019 | 1.950 | 2.020 | 1.950 | 1.990 | 11,124 | +0.04(+2.05%) |
Mar 06, 2019 | 2.010 | 2.060 | 1.930 | 1.950 | 45,225 | -0.04(-2.01%) |
Mar 05, 2019 | 1.970 | 2.050 | 1.970 | 1.990 | 14,396 | -0.01(-0.50%) |
Mar 04, 2019 | 2.000 | 2.070 | 2.000 | 2.000 | 42,811 | -0.01(-0.50%) |