Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.300 | 2.400 | 2.300 | 2.390 | 153,300 | +0.06(+2.58%) |
May 30, 2019 | 2.400 | 2.460 | 2.300 | 2.330 | 278,815 | -0.08(-3.32%) |
May 29, 2019 | 2.470 | 2.500 | 2.360 | 2.410 | 399,176 | -0.13(-5.12%) |
May 28, 2019 | 2.620 | 2.620 | 2.540 | 2.540 | 279,708 | -0.10(-3.79%) |
May 24, 2019 | 2.650 | 2.700 | 2.590 | 2.640 | 135,600 | +0.00(+0.00%) |
May 23, 2019 | 2.610 | 2.680 | 2.520 | 2.640 | 160,318 | +0.00(+0.00%) |
May 22, 2019 | 2.680 | 2.740 | 2.580 | 2.640 | 278,930 | -0.10(-3.65%) |
May 21, 2019 | 2.820 | 2.820 | 2.710 | 2.740 | 349,695 | -0.08(-2.84%) |
May 20, 2019 | 2.690 | 2.870 | 2.660 | 2.820 | 400,597 | +0.10(+3.68%) |
May 17, 2019 | 2.710 | 2.760 | 2.700 | 2.720 | 233,900 | -0.05(-1.81%) |
May 16, 2019 | 2.730 | 2.780 | 2.670 | 2.770 | 324,978 | -0.01(-0.36%) |
May 15, 2019 | 2.680 | 2.850 | 2.550 | 2.780 | 550,925 | +0.10(+3.73%) |
May 14, 2019 | 2.810 | 2.810 | 2.630 | 2.680 | 477,239 | -0.03(-1.11%) |
May 13, 2019 | 2.820 | 2.850 | 2.620 | 2.710 | 726,747 | -0.15(-5.24%) |
May 10, 2019 | 2.970 | 2.979 | 2.810 | 2.860 | 482,800 | +0.00(+0.00%) |
May 09, 2019 | 2.860 | 2.940 | 2.780 | 2.860 | 503,482 | -0.03(-1.04%) |
May 08, 2019 | 2.900 | 2.930 | 2.860 | 2.890 | 265,571 | -0.05(-1.70%) |
May 07, 2019 | 2.970 | 3.000 | 2.880 | 2.940 | 315,257 | -0.08(-2.65%) |
May 06, 2019 | 2.930 | 3.020 | 2.870 | 3.020 | 478,905 | +0.08(+2.72%) |
May 03, 2019 | 2.880 | 2.950 | 2.860 | 2.940 | 373,500 | +0.01(+0.34%) |
May 02, 2019 | 2.900 | 2.970 | 2.830 | 2.930 | 512,091 | +0.04(+1.38%) |
May 01, 2019 | 2.970 | 3.000 | 2.870 | 2.890 | 612,353 | -0.12(-3.99%) |
Apr 30, 2019 | 2.980 | 3.020 | 2.930 | 3.010 | 472,425 | +0.00(+0.00%) |
Apr 29, 2019 | 3.040 | 3.060 | 2.970 | 3.010 | 470,781 | -0.02(-0.66%) |
Apr 26, 2019 | 2.960 | 3.110 | 2.950 | 3.030 | 612,400 | +0.03(+1.00%) |
Apr 25, 2019 | 3.080 | 3.090 | 2.930 | 3.000 | 994,213 | -0.12(-3.85%) |
Apr 24, 2019 | 3.170 | 3.180 | 3.060 | 3.120 | 803,628 | -0.08(-2.50%) |
Apr 23, 2019 | 2.860 | 3.220 | 2.830 | 3.200 | 1,590,332 | +0.33(+11.50%) |
Apr 22, 2019 | 2.900 | 2.950 | 2.800 | 2.870 | 648,776 | -0.05(-1.71%) |
Apr 18, 2019 | 2.960 | 2.998 | 2.836 | 2.920 | 1,338,800 | -0.14(-4.58%) |
Apr 17, 2019 | 3.100 | 3.170 | 2.940 | 3.060 | 1,363,244 | -0.08(-2.55%) |
Apr 16, 2019 | 3.120 | 3.250 | 3.080 | 3.140 | 1,198,062 | +0.11(+3.63%) |
Apr 15, 2019 | 3.150 | 3.200 | 2.980 | 3.030 | 1,141,351 | -0.06(-1.94%) |
Apr 12, 2019 | 3.130 | 3.240 | 3.090 | 3.090 | 1,120,600 | -0.05(-1.59%) |
Apr 11, 2019 | 3.220 | 3.280 | 3.130 | 3.140 | 885,939 | -0.13(-3.98%) |
Apr 10, 2019 | 3.200 | 3.300 | 3.170 | 3.270 | 646,774 | +0.00(+0.00%) |
Apr 09, 2019 | 3.250 | 3.350 | 3.170 | 3.270 | 898,851 | -0.03(-0.91%) |
Apr 08, 2019 | 3.180 | 3.440 | 3.060 | 3.300 | 2,705,096 | +0.12(+3.77%) |
Apr 05, 2019 | 3.150 | 3.320 | 3.111 | 3.180 | 1,267,300 | -0.04(-1.24%) |
Apr 04, 2019 | 3.040 | 3.240 | 2.920 | 3.220 | 1,934,062 | +0.16(+5.23%) |
Apr 03, 2019 | 3.120 | 3.220 | 3.050 | 3.060 | 1,311,804 | -0.12(-3.77%) |
Apr 02, 2019 | 3.020 | 3.230 | 3.020 | 3.180 | 1,520,716 | +0.03(+0.95%) |
Apr 01, 2019 | 3.280 | 3.290 | 3.020 | 3.150 | 3,227,903 | -0.21(-6.25%) |
Mar 29, 2019 | 3.750 | 3.940 | 3.230 | 3.360 | 24,233,300 | +0.50(+17.48%) |
Mar 28, 2019 | 3.010 | 3.100 | 2.750 | 2.860 | 4,719,257 | -0.15(-4.98%) |
Mar 27, 2019 | 3.010 | 3.250 | 2.870 | 3.010 | 7,030,264 | +0.04(+1.35%) |
Mar 26, 2019 | 2.900 | 3.380 | 2.760 | 2.970 | 10,387,879 | +0.17(+6.07%) |
Mar 25, 2019 | 2.490 | 3.150 | 2.450 | 2.800 | 9,613,499 | +0.21(+8.11%) |
Mar 22, 2019 | 2.590 | 3.260 | 2.520 | 2.590 | 35,624,400 | +0.34(+15.11%) |
Mar 21, 2019 | 2.280 | 2.490 | 2.180 | 2.250 | 1,210,745 | -0.05(-2.17%) |
Mar 20, 2019 | 2.550 | 2.610 | 2.200 | 2.300 | 2,632,601 | -0.32(-12.21%) |
Mar 19, 2019 | 2.640 | 2.750 | 2.510 | 2.620 | 1,399,508 | +0.00(+0.00%) |
Mar 18, 2019 | 2.710 | 2.840 | 2.550 | 2.620 | 1,422,847 | -0.23(-8.07%) |
Mar 15, 2019 | 2.520 | 2.940 | 2.380 | 2.850 | 3,835,000 | +0.07(+2.52%) |
Mar 14, 2019 | 2.860 | 3.170 | 2.700 | 2.780 | 4,322,235 | -0.52(-15.76%) |
Mar 13, 2019 | 3.580 | 3.700 | 3.170 | 3.300 | 5,583,351 | -0.55(-14.29%) |
Mar 12, 2019 | 3.740 | 4.190 | 3.250 | 3.850 | 20,616,660 | +0.65(+20.31%) |
Mar 11, 2019 | 3.000 | 3.300 | 2.560 | 3.200 | 10,073,198 | -0.19(-5.60%) |
Mar 08, 2019 | 6.200 | 7.490 | 3.310 | 3.390 | 53,267,400 | +0.35(+11.51%) |
Mar 07, 2019 | 2.340 | 3.440 | 2.300 | 3.040 | 62,923,024 | +1.49(+96.13%) |
Mar 06, 2019 | 1.660 | 1.980 | 1.510 | 1.550 | 6,445,623 | +0.06(+4.03%) |
Mar 05, 2019 | 1.470 | 1.600 | 1.320 | 1.490 | 2,153,946 | +0.01(+0.68%) |
Mar 04, 2019 | 1.630 | 1.920 | 1.400 | 1.480 | 2,543,838 | -0.12(-7.51%) |