Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.220 | 3.270 | 3.060 | 3.230 | 14,700 | +0.00(+0.00%) |
May 30, 2019 | 3.290 | 3.436 | 3.070 | 3.230 | 32,711 | -0.27(-7.71%) |
May 29, 2019 | 3.510 | 3.815 | 3.310 | 3.500 | 11,948 | +0.02(+0.57%) |
May 28, 2019 | 3.550 | 3.740 | 3.480 | 3.480 | 38,172 | -0.07(-1.97%) |
May 24, 2019 | 3.570 | 3.730 | 3.505 | 3.550 | 62,400 | -0.03(-0.84%) |
May 23, 2019 | 3.900 | 3.980 | 3.500 | 3.580 | 207,878 | -0.41(-10.28%) |
May 22, 2019 | 3.630 | 3.990 | 3.500 | 3.990 | 31,122 | +0.39(+10.83%) |
May 21, 2019 | 3.720 | 3.880 | 3.500 | 3.600 | 36,248 | -0.10(-2.70%) |
May 20, 2019 | 3.820 | 3.900 | 3.650 | 3.700 | 23,411 | -0.10(-2.63%) |
May 17, 2019 | 3.920 | 3.978 | 3.760 | 3.800 | 24,100 | -0.17(-4.28%) |
May 16, 2019 | 4.200 | 4.240 | 3.910 | 3.970 | 33,799 | -0.27(-6.37%) |
May 15, 2019 | 4.070 | 4.340 | 3.890 | 4.240 | 40,269 | +0.10(+2.42%) |
May 14, 2019 | 3.970 | 4.180 | 3.930 | 4.140 | 14,108 | +0.16(+4.02%) |
May 13, 2019 | 3.900 | 4.036 | 3.756 | 3.980 | 25,627 | -0.04(-1.00%) |
May 10, 2019 | 4.360 | 4.420 | 3.760 | 4.020 | 106,500 | -0.40(-9.05%) |
May 09, 2019 | 4.270 | 4.640 | 4.070 | 4.420 | 99,776 | +0.07(+1.61%) |
May 08, 2019 | 4.300 | 4.370 | 4.190 | 4.350 | 127,185 | +0.00(+0.00%) |
May 07, 2019 | 4.500 | 4.780 | 4.240 | 4.350 | 128,127 | -0.15(-3.33%) |
May 06, 2019 | 4.180 | 4.540 | 4.150 | 4.500 | 251,695 | -0.10(-2.17%) |
May 03, 2019 | 4.030 | 4.750 | 4.030 | 4.600 | 630,400 | +0.59(+14.71%) |
May 02, 2019 | 3.800 | 4.250 | 3.700 | 4.010 | 385,273 | +0.36(+9.86%) |
May 01, 2019 | 3.500 | 3.890 | 3.290 | 3.650 | 230,727 | +0.50(+15.87%) |
Apr 30, 2019 | 3.230 | 3.290 | 2.970 | 3.150 | 36,542 | -0.13(-3.96%) |
Apr 29, 2019 | 3.100 | 3.280 | 3.000 | 3.280 | 36,574 | +0.18(+5.81%) |
Apr 26, 2019 | 3.080 | 3.150 | 2.890 | 3.100 | 38,500 | +0.02(+0.65%) |
Apr 25, 2019 | 3.270 | 3.290 | 2.950 | 3.080 | 116,782 | -0.07(-2.22%) |
Apr 24, 2019 | 2.860 | 3.450 | 2.860 | 3.150 | 94,668 | +0.25(+8.62%) |
Apr 23, 2019 | 2.920 | 3.050 | 2.751 | 2.900 | 66,562 | +0.03(+1.05%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.790 | 2.870 | 45,903 | +0.03(+1.06%) |
Apr 18, 2019 | 2.710 | 2.950 | 2.710 | 2.840 | 74,500 | +0.05(+1.79%) |
Apr 17, 2019 | 2.710 | 2.830 | 2.710 | 2.790 | 4,484 | +0.07(+2.57%) |
Apr 16, 2019 | 2.750 | 2.800 | 2.710 | 2.720 | 9,458 | -0.02(-0.73%) |
Apr 15, 2019 | 2.661 | 2.760 | 2.661 | 2.740 | 2,189 | -0.05(-1.79%) |
Apr 12, 2019 | 2.850 | 2.850 | 2.660 | 2.790 | 18,800 | -0.15(-5.10%) |
Apr 11, 2019 | 2.830 | 2.940 | 2.680 | 2.940 | 44,724 | +0.17(+5.95%) |
Apr 10, 2019 | 2.610 | 2.890 | 2.610 | 2.775 | 42,968 | +0.06(+2.40%) |
Apr 09, 2019 | 2.610 | 2.715 | 2.610 | 2.710 | 16,505 | +0.01(+0.51%) |
Apr 08, 2019 | 2.700 | 2.700 | 2.570 | 2.696 | 11,696 | +0.03(+0.95%) |
Apr 05, 2019 | 2.530 | 2.671 | 2.530 | 2.671 | 5,500 | +0.12(+4.74%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 130 | -0.04(-1.45%) |
Apr 03, 2019 | 2.720 | 2.720 | 2.520 | 2.587 | 5,174 | -0.06(-2.24%) |
Apr 02, 2019 | 2.740 | 2.740 | 2.608 | 2.647 | 662 | -0.03(-1.11%) |
Apr 01, 2019 | 2.523 | 2.676 | 2.520 | 2.676 | 3,281 | +0.23(+9.24%) |
Mar 29, 2019 | 2.520 | 2.530 | 2.420 | 2.450 | 12,000 | -0.06(-2.39%) |
Mar 28, 2019 | 2.540 | 2.560 | 2.500 | 2.510 | 2,784 | +0.02(+1.01%) |
Mar 27, 2019 | 2.430 | 2.560 | 2.372 | 2.485 | 7,134 | +0.05(+2.26%) |
Mar 26, 2019 | 2.340 | 2.560 | 2.340 | 2.430 | 4,747 | +0.06(+2.53%) |
Mar 25, 2019 | 2.520 | 2.520 | 2.370 | 2.370 | 1,045 | -0.05(-2.07%) |
Mar 22, 2019 | 2.560 | 2.560 | 2.420 | 2.420 | 2,400 | +0.01(+0.41%) |
Mar 21, 2019 | 2.430 | 2.580 | 2.390 | 2.410 | 3,283 | +0.06(+2.55%) |
Mar 20, 2019 | 2.350 | 2.350 | 2.350 | 16 | +0.00(+0.00%) | |
Mar 19, 2019 | 2.380 | 2.490 | 2.340 | 2.350 | 7,630 | +0.00(+0.00%) |
Mar 18, 2019 | 2.400 | 2.570 | 2.350 | 2.350 | 7,738 | -0.03(-1.26%) |
Mar 15, 2019 | 2.500 | 2.620 | 2.370 | 2.380 | 6,100 | -0.12(-4.80%) |
Mar 14, 2019 | 2.590 | 2.650 | 2.500 | 2.500 | 14,854 | -0.14(-5.30%) |
Mar 13, 2019 | 2.751 | 2.751 | 2.433 | 2.640 | 3,245 | +0.12(+4.76%) |
Mar 12, 2019 | 2.560 | 2.787 | 2.450 | 2.520 | 24,360 | +0.10(+4.13%) |
Mar 11, 2019 | 2.570 | 2.590 | 2.420 | 2.420 | 16,489 | +0.01(+0.41%) |
Mar 08, 2019 | 2.322 | 2.480 | 2.310 | 2.410 | 22,700 | +0.01(+0.42%) |
Mar 07, 2019 | 2.490 | 2.490 | 2.386 | 2.400 | 33,588 | -0.11(-4.38%) |
Mar 06, 2019 | 2.150 | 2.935 | 2.150 | 2.510 | 143,114 | +0.21(+9.13%) |
Mar 05, 2019 | 2.280 | 2.300 | 2.267 | 2.300 | 4,654 | -0.02(-0.86%) |
Mar 04, 2019 | 2.379 | 2.379 | 2.232 | 2.320 | 7,436 | -0.04(-1.70%) |