Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.810 | 2.890 | 2.760 | 2.800 | 221,900 | -0.03(-1.06%) |
May 30, 2019 | 3.000 | 3.050 | 2.770 | 2.830 | 357,796 | -0.16(-5.35%) |
May 29, 2019 | 3.020 | 3.050 | 2.940 | 2.990 | 264,859 | -0.04(-1.32%) |
May 28, 2019 | 3.110 | 3.150 | 3.020 | 3.030 | 292,287 | -0.09(-2.88%) |
May 24, 2019 | 3.100 | 3.160 | 3.040 | 3.120 | 222,900 | +0.04(+1.30%) |
May 23, 2019 | 3.200 | 3.200 | 3.040 | 3.080 | 341,312 | -0.12(-3.75%) |
May 22, 2019 | 3.260 | 3.280 | 3.120 | 3.200 | 314,919 | -0.10(-3.03%) |
May 21, 2019 | 3.300 | 3.415 | 3.258 | 3.300 | 625,994 | +0.05(+1.54%) |
May 20, 2019 | 3.210 | 3.320 | 3.120 | 3.250 | 399,902 | +0.00(+0.00%) |
May 17, 2019 | 3.240 | 3.440 | 3.170 | 3.250 | 584,300 | -0.03(-0.91%) |
May 16, 2019 | 3.160 | 3.280 | 3.135 | 3.280 | 634,230 | +0.15(+4.79%) |
May 15, 2019 | 3.000 | 3.200 | 2.950 | 3.130 | 780,626 | +0.10(+3.30%) |
May 14, 2019 | 3.190 | 3.190 | 2.980 | 3.030 | 614,425 | -0.05(-1.62%) |
May 13, 2019 | 2.900 | 3.180 | 2.850 | 3.080 | 850,149 | +0.09(+3.01%) |
May 10, 2019 | 2.930 | 3.080 | 2.860 | 2.990 | 990,700 | +0.07(+2.40%) |
May 09, 2019 | 2.730 | 2.920 | 2.710 | 2.920 | 1,087,523 | +0.16(+5.80%) |
May 08, 2019 | 2.390 | 2.780 | 2.380 | 2.760 | 1,446,311 | +0.41(+17.45%) |
May 07, 2019 | 2.390 | 2.480 | 2.150 | 2.350 | 1,008,041 | +0.18(+8.29%) |
May 06, 2019 | 2.140 | 2.255 | 2.080 | 2.170 | 518,889 | +0.07(+3.33%) |
May 03, 2019 | 2.070 | 2.170 | 2.060 | 2.100 | 297,100 | +0.05(+2.44%) |
May 02, 2019 | 2.050 | 2.110 | 1.960 | 2.050 | 230,116 | +0.00(+0.00%) |
May 01, 2019 | 2.100 | 2.130 | 1.990 | 2.050 | 157,022 | -0.05(-2.38%) |
Apr 30, 2019 | 2.090 | 2.110 | 2.000 | 2.100 | 228,594 | +0.02(+0.96%) |
Apr 29, 2019 | 2.060 | 2.150 | 2.040 | 2.080 | 244,978 | +0.04(+1.96%) |
Apr 26, 2019 | 1.970 | 2.050 | 1.920 | 2.040 | 239,200 | +0.08(+4.08%) |
Apr 25, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 315,327 | -0.01(-0.51%) |
Apr 24, 2019 | 1.960 | 2.020 | 1.800 | 1.970 | 1,044,406 | -0.02(-1.01%) |
Apr 23, 2019 | 2.080 | 2.140 | 1.980 | 1.990 | 476,372 | -0.04(-1.97%) |
Apr 22, 2019 | 2.070 | 2.100 | 2.015 | 2.030 | 219,313 | -0.06(-2.87%) |
Apr 18, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 156,500 | -0.07(-3.24%) |
Apr 17, 2019 | 2.040 | 2.200 | 2.030 | 2.160 | 356,168 | +0.14(+6.93%) |
Apr 16, 2019 | 2.070 | 2.130 | 2.000 | 2.020 | 300,059 | -0.05(-2.42%) |
Apr 15, 2019 | 2.110 | 2.120 | 2.060 | 2.070 | 282,631 | -0.05(-2.36%) |
Apr 12, 2019 | 2.120 | 2.170 | 2.060 | 2.120 | 221,300 | +0.02(+0.95%) |
Apr 11, 2019 | 2.130 | 2.130 | 2.050 | 2.100 | 372,260 | -0.03(-1.41%) |
Apr 10, 2019 | 2.120 | 2.140 | 2.020 | 2.130 | 303,204 | +0.01(+0.47%) |
Apr 09, 2019 | 2.200 | 2.246 | 2.120 | 2.120 | 369,685 | -0.08(-3.64%) |
Apr 08, 2019 | 2.250 | 2.296 | 2.150 | 2.200 | 401,293 | -0.06(-2.65%) |
Apr 05, 2019 | 2.230 | 2.260 | 2.190 | 2.260 | 354,600 | +0.04(+1.80%) |
Apr 04, 2019 | 2.140 | 2.220 | 2.030 | 2.220 | 325,707 | +0.07(+3.26%) |
Apr 03, 2019 | 2.180 | 2.250 | 2.130 | 2.150 | 303,807 | +0.00(+0.00%) |
Apr 02, 2019 | 2.230 | 2.230 | 2.120 | 2.150 | 272,908 | -0.08(-3.59%) |
Apr 01, 2019 | 2.260 | 2.280 | 2.180 | 2.230 | 440,411 | -0.02(-0.89%) |
Mar 29, 2019 | 2.220 | 2.270 | 2.130 | 2.250 | 1,209,200 | +0.03(+1.35%) |
Mar 28, 2019 | 2.030 | 2.240 | 1.980 | 2.220 | 2,031,094 | +0.21(+10.45%) |
Mar 27, 2019 | 1.660 | 2.030 | 1.660 | 2.010 | 1,592,861 | +0.33(+19.64%) |
Mar 26, 2019 | 1.740 | 1.780 | 1.650 | 1.680 | 1,160,309 | -0.08(-4.55%) |
Mar 25, 2019 | 1.810 | 1.921 | 1.720 | 1.760 | 1,035,827 | -0.09(-4.86%) |
Mar 22, 2019 | 1.710 | 1.900 | 1.700 | 1.850 | 956,500 | +0.17(+10.12%) |
Mar 21, 2019 | 1.850 | 1.960 | 1.670 | 1.680 | 1,464,114 | -0.18(-9.68%) |
Mar 20, 2019 | 1.980 | 1.980 | 1.850 | 1.860 | 1,346,112 | -0.13(-6.53%) |
Mar 19, 2019 | 2.110 | 2.139 | 1.990 | 1.990 | 847,097 | -0.10(-4.78%) |
Mar 18, 2019 | 2.300 | 2.340 | 2.010 | 2.090 | 1,496,832 | -0.20(-8.73%) |
Mar 15, 2019 | 2.450 | 2.540 | 2.074 | 2.290 | 4,711,300 | +0.26(+12.81%) |
Mar 14, 2019 | 2.090 | 2.180 | 2.010 | 2.030 | 733,021 | -0.06(-2.87%) |
Mar 13, 2019 | 2.110 | 2.130 | 2.050 | 2.090 | 2,640,058 | +0.01(+0.48%) |
Mar 12, 2019 | 2.400 | 2.430 | 2.060 | 2.080 | 867,782 | -0.38(-15.45%) |
Mar 11, 2019 | 2.450 | 2.520 | 2.400 | 2.460 | 365,316 | -0.01(-0.40%) |
Mar 08, 2019 | 2.980 | 2.980 | 2.415 | 2.470 | 530,000 | -0.17(-6.44%) |
Mar 07, 2019 | 2.840 | 2.860 | 2.610 | 2.640 | 271,600 | -0.21(-7.37%) |
Mar 06, 2019 | 3.160 | 3.180 | 2.840 | 2.850 | 277,683 | -0.32(-10.09%) |
Mar 05, 2019 | 3.360 | 3.360 | 3.160 | 3.170 | 90,045 | -0.20(-5.93%) |
Mar 04, 2019 | 3.380 | 3.450 | 3.340 | 3.370 | 236,947 | -0.02(-0.59%) |