Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.900 | 2.900 | 2.750 | 2.825 | 19,040 | -0.06(-2.08%) |
May 30, 2019 | 2.933 | 2.933 | 2.875 | 2.885 | 16,699 | +0.01(+0.35%) |
May 29, 2019 | 2.875 | 2.950 | 2.850 | 2.875 | 22,738 | -0.12(-4.17%) |
May 28, 2019 | 2.875 | 3.000 | 2.875 | 3.000 | 21,051 | +0.03(+1.05%) |
May 24, 2019 | 2.938 | 2.969 | 2.856 | 2.969 | 24,864 | +0.06(+2.15%) |
May 23, 2019 | 3.062 | 3.062 | 2.850 | 2.906 | 31,968 | -0.06(-1.90%) |
May 22, 2019 | 2.900 | 2.989 | 2.875 | 2.962 | 24,148 | +0.04(+1.28%) |
May 21, 2019 | 3.062 | 3.062 | 2.900 | 2.925 | 32,593 | -0.12(-4.10%) |
May 20, 2019 | 2.881 | 3.334 | 2.825 | 3.050 | 189,585 | +0.14(+4.95%) |
May 17, 2019 | 2.933 | 3.038 | 2.869 | 2.906 | 15,272 | -0.09(-3.12%) |
May 16, 2019 | 3.075 | 3.192 | 2.812 | 3.000 | 61,611 | -0.11(-3.61%) |
May 15, 2019 | 3.112 | 3.170 | 3.000 | 3.112 | 47,585 | +0.05(+1.67%) |
May 14, 2019 | 3.125 | 3.125 | 2.976 | 3.061 | 25,713 | +0.06(+2.00%) |
May 13, 2019 | 3.069 | 3.181 | 3.001 | 3.001 | 52,809 | -0.09(-2.99%) |
May 10, 2019 | 3.125 | 3.188 | 3.000 | 3.094 | 35,760 | -0.06(-1.79%) |
May 09, 2019 | 3.125 | 3.181 | 3.025 | 3.150 | 49,207 | -0.01(-0.24%) |
May 08, 2019 | 3.500 | 3.499 | 3.021 | 3.158 | 60,726 | -0.17(-5.22%) |
May 07, 2019 | 3.466 | 3.625 | 3.324 | 3.331 | 93,398 | +0.04(+1.14%) |
May 06, 2019 | 3.000 | 3.500 | 3.000 | 3.294 | 143,270 | +0.24(+7.73%) |
May 03, 2019 | 2.971 | 3.174 | 2.938 | 3.058 | 49,952 | +0.09(+2.95%) |
May 02, 2019 | 3.151 | 3.151 | 2.913 | 2.970 | 37,460 | -0.05(-1.53%) |
May 01, 2019 | 3.116 | 3.125 | 2.938 | 3.016 | 56,257 | +0.05(+1.73%) |
Apr 30, 2019 | 3.281 | 3.281 | 2.938 | 2.965 | 78,061 | -0.16(-5.12%) |
Apr 29, 2019 | 3.500 | 3.625 | 3.000 | 3.125 | 119,614 | -0.40(-11.28%) |
Apr 26, 2019 | 4.125 | 4.134 | 3.438 | 3.522 | 216,096 | -0.80(-18.53%) |
Apr 25, 2019 | 3.314 | 4.625 | 3.188 | 4.324 | 626,823 | +1.01(+30.53%) |
Apr 24, 2019 | 3.500 | 3.500 | 3.312 | 3.312 | 27,249 | -0.06(-1.74%) |
Apr 23, 2019 | 3.125 | 3.513 | 3.125 | 3.371 | 72,366 | +0.23(+7.24%) |
Apr 22, 2019 | 3.125 | 3.245 | 2.969 | 3.144 | 54,845 | +0.02(+0.60%) |
Apr 18, 2019 | 3.075 | 3.125 | 2.924 | 3.125 | 15,728 | +0.19(+6.38%) |
Apr 17, 2019 | 3.125 | 3.125 | 2.938 | 2.938 | 24,819 | -0.06(-2.08%) |
Apr 16, 2019 | 3.215 | 3.215 | 2.975 | 3.000 | 33,305 | -0.09(-3.03%) |
Apr 15, 2019 | 3.125 | 3.250 | 3.084 | 3.094 | 24,498 | +0.04(+1.23%) |
Apr 12, 2019 | 2.900 | 3.116 | 2.900 | 3.056 | 20,160 | +0.07(+2.30%) |
Apr 11, 2019 | 3.215 | 3.215 | 2.902 | 2.987 | 23,744 | -0.09(-2.85%) |
Apr 10, 2019 | 3.125 | 3.370 | 3.044 | 3.075 | 70,382 | -0.17(-5.28%) |
Apr 09, 2019 | 3.250 | 3.625 | 3.074 | 3.246 | 104,273 | +0.12(+3.84%) |
Apr 08, 2019 | 3.020 | 3.250 | 2.966 | 3.126 | 75,314 | +0.15(+5.13%) |
Apr 05, 2019 | 2.976 | 3.050 | 2.875 | 2.974 | 24,664 | +0.08(+2.76%) |
Apr 04, 2019 | 2.935 | 2.973 | 2.862 | 2.894 | 25,527 | +0.02(+0.65%) |
Apr 03, 2019 | 3.311 | 3.311 | 2.756 | 2.875 | 37,842 | -0.16(-5.35%) |
Apr 02, 2019 | 3.000 | 3.500 | 3.000 | 3.038 | 107,367 | +0.16(+5.65%) |
Apr 01, 2019 | 2.888 | 2.961 | 2.768 | 2.875 | 61,753 | +0.14(+5.02%) |
Mar 29, 2019 | 2.725 | 2.875 | 2.725 | 2.737 | 13,392 | -0.14(-4.78%) |
Mar 28, 2019 | 2.750 | 2.875 | 2.688 | 2.875 | 23,237 | +0.00(+0.00%) |
Mar 27, 2019 | 2.737 | 2.875 | 2.649 | 2.875 | 11,077 | -0.02(-0.86%) |
Mar 26, 2019 | 2.817 | 2.900 | 2.699 | 2.900 | 6,619 | +0.07(+2.65%) |
Mar 25, 2019 | 2.825 | 2.825 | 2.626 | 2.825 | 8,564 | +0.08(+2.73%) |
Mar 22, 2019 | 2.873 | 2.873 | 2.719 | 2.750 | 11,368 | -0.01(-0.45%) |
Mar 21, 2019 | 2.875 | 2.875 | 2.750 | 2.763 | 9,802 | -0.11(-3.70%) |
Mar 20, 2019 | 2.700 | 2.875 | 2.700 | 2.869 | 17,448 | +0.14(+5.08%) |
Mar 19, 2019 | 2.685 | 2.875 | 2.625 | 2.730 | 13,029 | +0.03(+1.11%) |
Mar 18, 2019 | 2.625 | 2.814 | 2.554 | 2.700 | 46,469 | +0.08(+2.86%) |
Mar 15, 2019 | 2.706 | 2.706 | 2.554 | 2.625 | 8,704 | -0.06(-2.33%) |
Mar 14, 2019 | 2.550 | 2.708 | 2.550 | 2.688 | 15,491 | +0.13(+4.93%) |
Mar 13, 2019 | 2.575 | 2.600 | 2.550 | 2.561 | 16,570 | -0.01(-0.24%) |
Mar 12, 2019 | 2.589 | 2.589 | 2.562 | 2.567 | 8,712 | -0.02(-0.82%) |
Mar 11, 2019 | 2.600 | 2.600 | 2.575 | 2.589 | 6,932 | -0.03(-1.15%) |
Mar 08, 2019 | 2.625 | 2.625 | 2.576 | 2.619 | 5,744 | +0.03(+1.21%) |
Mar 07, 2019 | 2.576 | 2.650 | 2.576 | 2.587 | 6,313 | -0.04(-1.43%) |
Mar 06, 2019 | 2.625 | 2.625 | 2.625 | 2.625 | 5,821 | +0.00(+0.00%) |
Mar 05, 2019 | 2.750 | 2.750 | 2.625 | 2.625 | 5,038 | +0.01(+0.24%) |
Mar 04, 2019 | 2.708 | 2.708 | 2.600 | 2.619 | 7,462 | -0.01(-0.24%) |