Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.529 | 2.537 | 2.511 | 2.529 | 483,403 | -0.05(-1.89%) |
May 30, 2019 | 2.586 | 2.610 | 2.570 | 2.578 | 876,891 | +0.01(+0.32%) |
May 29, 2019 | 2.578 | 2.594 | 2.537 | 2.570 | 1,396,226 | -0.04(-1.56%) |
May 28, 2019 | 2.618 | 2.635 | 2.594 | 2.610 | 787,756 | -0.01(-0.31%) |
May 24, 2019 | 2.537 | 2.635 | 2.537 | 2.618 | 449,462 | +0.08(+3.21%) |
May 23, 2019 | 2.537 | 2.545 | 2.505 | 2.537 | 1,229,799 | -0.03(-1.27%) |
May 22, 2019 | 2.570 | 2.582 | 2.541 | 2.570 | 843,115 | -0.03(-1.25%) |
May 21, 2019 | 2.618 | 2.650 | 2.586 | 2.602 | 1,174,873 | +0.01(+0.31%) |
May 20, 2019 | 2.627 | 2.627 | 2.578 | 2.594 | 821,807 | +0.00(+0.00%) |
May 17, 2019 | 2.618 | 2.635 | 2.594 | 2.594 | 759,967 | -0.03(-1.24%) |
May 16, 2019 | 2.667 | 2.667 | 2.562 | 2.627 | 8,995,271 | -0.11(-3.87%) |
May 15, 2019 | 2.740 | 2.757 | 2.724 | 2.732 | 968,083 | -0.07(-2.33%) |
May 14, 2019 | 2.789 | 2.806 | 2.773 | 2.797 | 774,105 | +0.05(+1.78%) |
May 13, 2019 | 2.830 | 2.830 | 2.749 | 2.749 | 1,011,806 | -0.11(-3.70%) |
May 10, 2019 | 2.838 | 2.862 | 2.822 | 2.854 | 620,393 | +0.00(+0.00%) |
May 09, 2019 | 2.854 | 2.875 | 2.822 | 2.854 | 826,764 | -0.11(-3.84%) |
May 08, 2019 | 2.911 | 3.009 | 2.903 | 2.968 | 1,464,005 | -0.02(-0.55%) |
May 07, 2019 | 3.001 | 3.025 | 2.968 | 2.984 | 395,058 | -0.09(-2.91%) |
May 06, 2019 | 3.017 | 3.082 | 2.993 | 3.074 | 376,562 | -0.01(-0.26%) |
May 03, 2019 | 3.066 | 3.090 | 3.058 | 3.082 | 206,838 | +0.02(+0.80%) |
May 02, 2019 | 3.058 | 3.066 | 3.025 | 3.058 | 220,513 | +0.00(+0.00%) |
May 01, 2019 | 3.082 | 3.090 | 3.049 | 3.058 | 165,954 | -0.03(-1.05%) |
Apr 30, 2019 | 3.066 | 3.102 | 3.042 | 3.090 | 350,782 | +0.00(+0.00%) |
Apr 29, 2019 | 3.041 | 3.106 | 3.033 | 3.090 | 479,670 | +0.04(+1.33%) |
Apr 26, 2019 | 3.017 | 3.049 | 3.005 | 3.049 | 553,251 | +0.11(+3.59%) |
Apr 25, 2019 | 2.976 | 2.976 | 2.923 | 2.944 | 497,755 | -0.07(-2.16%) |
Apr 24, 2019 | 3.033 | 3.033 | 2.993 | 3.009 | 394,754 | -0.15(-4.64%) |
Apr 23, 2019 | 3.139 | 3.155 | 3.123 | 3.155 | 300,491 | +0.04(+1.31%) |
Apr 22, 2019 | 3.123 | 3.131 | 3.098 | 3.115 | 116,453 | -0.07(-2.05%) |
Apr 18, 2019 | 3.196 | 3.212 | 3.159 | 3.180 | 548,824 | -0.02(-0.76%) |
Apr 17, 2019 | 3.188 | 3.245 | 3.171 | 3.204 | 942,188 | +0.08(+2.60%) |
Apr 16, 2019 | 3.106 | 3.131 | 3.098 | 3.123 | 476,241 | +0.03(+1.05%) |
Apr 15, 2019 | 3.066 | 3.098 | 3.049 | 3.090 | 401,213 | +0.02(+0.80%) |
Apr 12, 2019 | 3.033 | 3.082 | 3.033 | 3.066 | 280,253 | +0.07(+2.17%) |
Apr 11, 2019 | 3.001 | 3.017 | 2.976 | 3.001 | 293,520 | +0.02(+0.82%) |
Apr 10, 2019 | 2.968 | 2.984 | 2.944 | 2.976 | 615,376 | +0.02(+0.55%) |
Apr 09, 2019 | 2.968 | 2.968 | 2.944 | 2.960 | 490,544 | -0.04(-1.36%) |
Apr 08, 2019 | 2.984 | 3.009 | 2.968 | 3.001 | 354,998 | -0.02(-0.81%) |
Apr 05, 2019 | 3.033 | 3.041 | 3.025 | 3.025 | 180,891 | -0.03(-1.06%) |
Apr 04, 2019 | 3.066 | 3.074 | 3.025 | 3.058 | 271,548 | -0.03(-1.05%) |
Apr 03, 2019 | 3.074 | 3.090 | 3.074 | 3.090 | 310,785 | +0.07(+2.15%) |
Apr 02, 2019 | 3.009 | 3.041 | 2.984 | 3.025 | 780,032 | +0.03(+1.09%) |
Apr 01, 2019 | 2.960 | 3.009 | 2.956 | 2.993 | 621,365 | +0.07(+2.51%) |
Mar 29, 2019 | 2.960 | 2.960 | 2.903 | 2.919 | 396,953 | +0.00(+0.00%) |
Mar 28, 2019 | 2.976 | 2.976 | 2.903 | 2.919 | 620,505 | -0.02(-0.62%) |
Mar 27, 2019 | 2.994 | 3.010 | 2.929 | 2.938 | 759,540 | +0.00(+0.00%) |
Mar 26, 2019 | 2.970 | 2.978 | 2.913 | 2.938 | 934,646 | +0.02(+0.55%) |
Mar 25, 2019 | 2.946 | 2.946 | 2.905 | 2.921 | 584,665 | -0.03(-1.09%) |
Mar 22, 2019 | 2.994 | 2.994 | 2.946 | 2.954 | 419,574 | -0.05(-1.61%) |
Mar 21, 2019 | 2.970 | 3.010 | 2.954 | 3.002 | 512,000 | +0.03(+1.09%) |
Mar 20, 2019 | 2.986 | 3.002 | 2.946 | 2.970 | 435,676 | -0.08(-2.65%) |
Mar 19, 2019 | 3.067 | 3.083 | 3.042 | 3.050 | 534,191 | -0.01(-0.26%) |
Mar 18, 2019 | 3.026 | 3.067 | 3.026 | 3.059 | 345,296 | +0.03(+1.07%) |
Mar 15, 2019 | 3.018 | 3.030 | 3.002 | 3.026 | 542,745 | +0.03(+1.08%) |
Mar 14, 2019 | 2.986 | 3.010 | 2.986 | 2.994 | 221,358 | -0.02(-0.54%) |
Mar 13, 2019 | 3.002 | 3.026 | 2.970 | 3.010 | 252,838 | -0.06(-1.84%) |
Mar 12, 2019 | 3.042 | 3.075 | 3.034 | 3.067 | 785,449 | +0.07(+2.43%) |
Mar 11, 2019 | 2.994 | 3.010 | 2.962 | 2.994 | 488,491 | -0.02(-0.80%) |
Mar 08, 2019 | 2.994 | 3.018 | 2.962 | 3.018 | 273,107 | -0.05(-1.58%) |
Mar 07, 2019 | 3.091 | 3.091 | 3.042 | 3.067 | 381,263 | -0.08(-2.56%) |
Mar 06, 2019 | 3.139 | 3.155 | 3.123 | 3.147 | 193,686 | -0.01(-0.26%) |
Mar 05, 2019 | 3.155 | 3.168 | 3.131 | 3.155 | 276,426 | -0.01(-0.26%) |
Mar 04, 2019 | 3.155 | 3.163 | 3.115 | 3.163 | 423,627 | +0.00(+0.00%) |