Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.513 | 2.513 | 2.300 | 2.436 | 12,260 | +0.00(+0.21%) |
May 30, 2019 | 2.600 | 2.599 | 2.402 | 2.431 | 30,459 | -0.17(-6.50%) |
May 29, 2019 | 2.700 | 2.700 | 2.500 | 2.600 | 17,879 | -0.20(-7.01%) |
May 28, 2019 | 2.850 | 2.859 | 2.680 | 2.796 | 16,297 | -0.07(-2.31%) |
May 24, 2019 | 2.801 | 3.199 | 2.800 | 2.862 | 57,710 | -0.04(-1.31%) |
May 23, 2019 | 2.900 | 3.000 | 2.800 | 2.900 | 11,517 | -0.03(-1.02%) |
May 22, 2019 | 3.000 | 3.033 | 2.800 | 2.930 | 12,431 | -0.07(-2.33%) |
May 21, 2019 | 2.850 | 3.080 | 2.850 | 3.000 | 19,234 | +0.11(+3.84%) |
May 20, 2019 | 3.108 | 3.108 | 2.800 | 2.889 | 19,964 | -0.07(-2.40%) |
May 17, 2019 | 3.019 | 3.099 | 2.900 | 2.960 | 31,770 | -0.14(-4.49%) |
May 16, 2019 | 3.300 | 3.300 | 3.000 | 3.099 | 21,033 | -0.20(-6.06%) |
May 15, 2019 | 3.300 | 3.350 | 3.100 | 3.299 | 29,016 | -0.07(-2.11%) |
May 14, 2019 | 3.100 | 3.400 | 3.053 | 3.370 | 25,195 | +0.19(+5.97%) |
May 13, 2019 | 3.200 | 3.300 | 3.100 | 3.180 | 26,070 | -0.13(-3.87%) |
May 10, 2019 | 3.600 | 3.600 | 3.200 | 3.308 | 25,950 | -0.11(-3.22%) |
May 09, 2019 | 3.400 | 3.597 | 3.200 | 3.418 | 100,515 | +0.14(+4.14%) |
May 08, 2019 | 3.188 | 3.317 | 3.011 | 3.282 | 36,667 | -0.01(-0.39%) |
May 07, 2019 | 3.400 | 3.500 | 3.188 | 3.295 | 12,093 | -0.19(-5.32%) |
May 06, 2019 | 3.100 | 3.498 | 3.100 | 3.480 | 24,555 | +0.17(+5.30%) |
May 03, 2019 | 3.200 | 3.500 | 3.150 | 3.305 | 71,520 | +0.01(+0.24%) |
May 02, 2019 | 3.162 | 3.300 | 3.150 | 3.297 | 18,239 | -0.00(-0.06%) |
May 01, 2019 | 3.400 | 3.550 | 3.120 | 3.299 | 44,862 | -0.03(-0.93%) |
Apr 30, 2019 | 3.500 | 3.593 | 3.200 | 3.330 | 35,028 | -0.15(-4.31%) |
Apr 29, 2019 | 3.625 | 3.625 | 3.410 | 3.480 | 22,349 | -0.02(-0.43%) |
Apr 26, 2019 | 3.500 | 3.550 | 3.400 | 3.495 | 20,590 | -0.02(-0.71%) |
Apr 25, 2019 | 3.600 | 3.650 | 3.500 | 3.520 | 15,687 | -0.06(-1.57%) |
Apr 24, 2019 | 3.700 | 3.700 | 3.452 | 3.576 | 45,685 | +0.07(+1.88%) |
Apr 23, 2019 | 3.500 | 3.700 | 3.404 | 3.510 | 38,451 | -0.01(-0.20%) |
Apr 22, 2019 | 3.700 | 3.700 | 3.490 | 3.517 | 31,372 | -0.01(-0.37%) |
Apr 18, 2019 | 3.600 | 4.100 | 3.480 | 3.530 | 211,780 | -0.07(-2.00%) |
Apr 17, 2019 | 3.600 | 3.750 | 3.500 | 3.602 | 32,933 | +0.00(+0.06%) |
Apr 16, 2019 | 3.710 | 3.999 | 3.500 | 3.600 | 68,551 | -0.23(-6.03%) |
Apr 15, 2019 | 3.803 | 4.000 | 3.603 | 3.831 | 60,070 | -0.06(-1.49%) |
Apr 12, 2019 | 3.850 | 4.100 | 3.734 | 3.889 | 46,310 | -0.11(-2.78%) |
Apr 11, 2019 | 4.100 | 4.200 | 3.900 | 4.000 | 83,301 | -0.09(-2.15%) |
Apr 10, 2019 | 3.700 | 4.300 | 3.680 | 4.088 | 147,539 | +0.29(+7.61%) |
Apr 09, 2019 | 3.950 | 3.981 | 3.700 | 3.799 | 44,125 | -0.10(-2.59%) |
Apr 08, 2019 | 3.700 | 4.190 | 3.700 | 3.900 | 137,854 | -0.20(-4.88%) |
Apr 05, 2019 | 4.650 | 4.824 | 3.700 | 4.100 | 583,190 | -1.00(-19.61%) |
Apr 04, 2019 | 3.300 | 5.800 | 3.300 | 5.100 | 1,716,421 | +1.78(+53.61%) |
Apr 03, 2019 | 3.531 | 3.531 | 3.300 | 3.320 | 33,165 | -0.04(-1.28%) |
Apr 02, 2019 | 3.400 | 3.400 | 3.250 | 3.363 | 24,687 | -0.04(-1.09%) |
Apr 01, 2019 | 3.500 | 3.500 | 3.200 | 3.400 | 19,084 | +0.08(+2.47%) |
Mar 29, 2019 | 3.450 | 3.476 | 3.223 | 3.318 | 30,270 | -0.16(-4.55%) |
Mar 28, 2019 | 3.265 | 3.600 | 3.265 | 3.476 | 109,949 | +0.23(+6.95%) |
Mar 27, 2019 | 3.120 | 3.400 | 3.110 | 3.250 | 54,870 | +0.13(+4.17%) |
Mar 26, 2019 | 3.278 | 3.278 | 3.001 | 3.120 | 13,080 | -0.11(-3.29%) |
Mar 25, 2019 | 3.252 | 3.499 | 3.064 | 3.226 | 13,557 | +0.07(+2.19%) |
Mar 22, 2019 | 3.445 | 3.445 | 3.064 | 3.157 | 18,740 | -0.17(-5.22%) |
Mar 21, 2019 | 3.500 | 3.500 | 3.207 | 3.331 | 23,775 | +0.04(+1.34%) |
Mar 20, 2019 | 3.472 | 3.500 | 3.200 | 3.287 | 31,143 | +0.09(+2.75%) |
Mar 19, 2019 | 3.100 | 3.300 | 3.000 | 3.199 | 80,372 | +0.07(+2.27%) |
Mar 18, 2019 | 3.150 | 3.300 | 3.100 | 3.128 | 16,670 | -0.16(-4.75%) |
Mar 15, 2019 | 3.300 | 3.350 | 3.144 | 3.284 | 23,440 | +0.06(+1.86%) |
Mar 14, 2019 | 3.160 | 3.400 | 2.851 | 3.224 | 17,509 | +0.07(+2.35%) |
Mar 13, 2019 | 3.300 | 3.399 | 3.150 | 3.150 | 14,235 | -0.15(-4.52%) |
Mar 12, 2019 | 3.150 | 3.390 | 3.150 | 3.299 | 44,799 | +0.25(+8.09%) |
Mar 11, 2019 | 3.045 | 3.100 | 2.986 | 3.052 | 22,291 | +0.05(+1.60%) |
Mar 08, 2019 | 3.000 | 3.200 | 2.810 | 3.004 | 83,340 | -0.20(-6.13%) |
Mar 07, 2019 | 3.300 | 3.300 | 3.100 | 3.200 | 83,807 | -0.20(-5.88%) |
Mar 06, 2019 | 4.000 | 4.000 | 3.300 | 3.400 | 254,466 | -0.10(-2.86%) |
Mar 05, 2019 | 2.900 | 4.200 | 2.900 | 3.500 | 1,011,300 | +0.50(+16.67%) |
Mar 04, 2019 | 3.000 | 3.100 | 2.900 | 3.000 | 49,512 | +0.10(+3.45%) |