Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.877 | 3.073 | 2.844 | 2.850 | 56,700 | -0.01(-0.35%) |
May 30, 2019 | 2.840 | 2.890 | 2.840 | 2.860 | 5,772 | +0.04(+1.42%) |
May 29, 2019 | 2.800 | 2.900 | 2.800 | 2.820 | 17,431 | +0.01(+0.36%) |
May 28, 2019 | 2.820 | 2.840 | 2.800 | 2.810 | 17,525 | -0.03(-1.06%) |
May 24, 2019 | 2.910 | 2.960 | 2.810 | 2.840 | 13,000 | -0.09(-3.07%) |
May 23, 2019 | 2.900 | 2.956 | 2.780 | 2.930 | 41,455 | +0.00(+0.00%) |
May 22, 2019 | 2.950 | 2.950 | 2.830 | 2.930 | 34,104 | +0.01(+0.34%) |
May 21, 2019 | 2.840 | 2.960 | 2.830 | 2.920 | 23,176 | +0.09(+3.18%) |
May 20, 2019 | 2.890 | 2.930 | 2.800 | 2.830 | 19,874 | -0.09(-3.08%) |
May 17, 2019 | 2.960 | 2.980 | 2.850 | 2.920 | 42,900 | -0.08(-2.67%) |
May 16, 2019 | 3.068 | 3.068 | 3.000 | 3.000 | 23,858 | -0.01(-0.34%) |
May 15, 2019 | 3.020 | 3.082 | 3.000 | 3.010 | 15,609 | -0.03(-0.98%) |
May 14, 2019 | 3.010 | 3.110 | 3.000 | 3.040 | 43,308 | +0.05(+1.67%) |
May 13, 2019 | 3.000 | 3.020 | 2.950 | 2.990 | 34,491 | -0.05(-1.64%) |
May 10, 2019 | 3.020 | 3.130 | 3.020 | 3.040 | 14,000 | -0.04(-1.30%) |
May 09, 2019 | 3.050 | 3.100 | 3.000 | 3.080 | 22,164 | +0.03(+0.98%) |
May 08, 2019 | 3.020 | 3.150 | 3.020 | 3.050 | 32,268 | -0.03(-0.97%) |
May 07, 2019 | 3.060 | 3.095 | 3.010 | 3.080 | 14,690 | +0.01(+0.33%) |
May 06, 2019 | 3.010 | 3.100 | 2.960 | 3.070 | 41,798 | -0.01(-0.32%) |
May 03, 2019 | 3.070 | 3.141 | 3.060 | 3.080 | 10,900 | +0.00(+0.00%) |
May 02, 2019 | 3.110 | 3.146 | 3.060 | 3.080 | 12,109 | -0.07(-2.22%) |
May 01, 2019 | 2.970 | 3.180 | 2.960 | 3.150 | 40,605 | +0.17(+5.70%) |
Apr 30, 2019 | 3.030 | 3.070 | 2.950 | 2.980 | 70,612 | -0.06(-1.97%) |
Apr 29, 2019 | 3.120 | 3.135 | 3.010 | 3.040 | 67,183 | -0.05(-1.62%) |
Apr 26, 2019 | 3.090 | 3.127 | 3.048 | 3.090 | 35,400 | -0.04(-1.28%) |
Apr 25, 2019 | 3.210 | 3.210 | 3.040 | 3.130 | 58,670 | -0.07(-2.19%) |
Apr 24, 2019 | 3.070 | 3.250 | 3.011 | 3.200 | 197,646 | +0.14(+4.58%) |
Apr 23, 2019 | 3.110 | 3.160 | 3.000 | 3.060 | 143,188 | -0.08(-2.55%) |
Apr 22, 2019 | 3.220 | 3.220 | 3.080 | 3.140 | 57,186 | +0.01(+0.32%) |
Apr 18, 2019 | 3.080 | 3.230 | 3.000 | 3.130 | 112,000 | +0.03(+0.97%) |
Apr 17, 2019 | 3.280 | 3.303 | 2.910 | 3.100 | 160,329 | -0.19(-5.78%) |
Apr 16, 2019 | 3.260 | 3.490 | 3.260 | 3.290 | 188,512 | +0.09(+2.81%) |
Apr 15, 2019 | 3.180 | 3.370 | 3.180 | 3.200 | 174,288 | +0.00(+0.00%) |
Apr 12, 2019 | 3.420 | 3.510 | 3.150 | 3.200 | 265,700 | -0.33(-9.35%) |
Apr 11, 2019 | 4.550 | 4.560 | 3.470 | 3.530 | 590,872 | -0.93(-20.85%) |
Apr 10, 2019 | 5.300 | 5.570 | 4.200 | 4.460 | 578,213 | -0.93(-17.25%) |
Apr 09, 2019 | 5.200 | 5.500 | 4.580 | 5.390 | 490,056 | +0.27(+5.27%) |
Apr 08, 2019 | 4.510 | 5.330 | 4.400 | 5.120 | 549,806 | +0.62(+13.78%) |
Apr 05, 2019 | 4.400 | 4.670 | 4.300 | 4.500 | 266,200 | +0.32(+7.66%) |
Apr 04, 2019 | 4.140 | 4.200 | 4.000 | 4.180 | 71,772 | +0.04(+0.97%) |
Apr 03, 2019 | 4.200 | 4.390 | 4.000 | 4.140 | 236,101 | +0.04(+0.98%) |
Apr 02, 2019 | 3.760 | 4.332 | 3.750 | 4.100 | 353,172 | +0.33(+8.75%) |
Apr 01, 2019 | 3.780 | 3.900 | 3.680 | 3.770 | 35,309 | +0.07(+1.89%) |
Mar 29, 2019 | 3.770 | 3.843 | 3.700 | 3.700 | 32,400 | -0.01(-0.27%) |
Mar 28, 2019 | 3.650 | 4.040 | 3.650 | 3.710 | 205,294 | -0.02(-0.54%) |
Mar 27, 2019 | 3.790 | 3.890 | 3.600 | 3.730 | 85,144 | -0.09(-2.36%) |
Mar 26, 2019 | 3.940 | 3.970 | 3.800 | 3.820 | 50,388 | -0.11(-2.80%) |
Mar 25, 2019 | 3.840 | 3.990 | 3.810 | 3.930 | 51,195 | +0.03(+0.77%) |
Mar 22, 2019 | 3.960 | 4.000 | 3.840 | 3.900 | 90,000 | -0.09(-2.26%) |
Mar 21, 2019 | 3.510 | 4.199 | 3.510 | 3.990 | 334,683 | +0.39(+10.83%) |
Mar 20, 2019 | 3.805 | 3.851 | 3.550 | 3.600 | 64,949 | -0.18(-4.76%) |
Mar 19, 2019 | 3.720 | 4.010 | 3.720 | 3.780 | 168,954 | +0.22(+6.18%) |
Mar 18, 2019 | 3.690 | 3.690 | 3.300 | 3.560 | 135,056 | -0.12(-3.26%) |
Mar 15, 2019 | 3.750 | 3.880 | 3.410 | 3.680 | 236,900 | -0.08(-2.13%) |
Mar 14, 2019 | 4.320 | 4.900 | 3.740 | 3.760 | 1,303,078 | -0.49(-11.53%) |
Mar 13, 2019 | 3.290 | 4.520 | 3.230 | 4.250 | 1,155,304 | +0.91(+27.24%) |
Mar 12, 2019 | 3.430 | 3.430 | 3.310 | 3.340 | 65,308 | -0.08(-2.34%) |
Mar 11, 2019 | 3.210 | 3.550 | 3.150 | 3.420 | 170,627 | +0.25(+7.89%) |
Mar 08, 2019 | 3.180 | 3.250 | 3.140 | 3.170 | 43,900 | -0.09(-2.76%) |
Mar 07, 2019 | 3.250 | 3.341 | 3.150 | 3.260 | 82,705 | +0.05(+1.56%) |
Mar 06, 2019 | 3.310 | 3.380 | 3.140 | 3.210 | 43,803 | +0.00(+0.00%) |
Mar 05, 2019 | 3.100 | 3.325 | 3.070 | 3.210 | 156,121 | +0.07(+2.23%) |
Mar 04, 2019 | 3.170 | 3.230 | 3.100 | 3.140 | 203,008 | -0.17(-5.28%) |