Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.397 | 2.458 | 2.322 | 2.428 | 1,297,092 | -0.04(-1.53%) |
May 30, 2019 | 2.518 | 2.609 | 2.458 | 2.465 | 1,538,178 | -0.05(-1.81%) |
May 29, 2019 | 2.730 | 2.730 | 2.428 | 2.511 | 3,989,846 | -0.23(-8.54%) |
May 28, 2019 | 2.859 | 2.904 | 2.738 | 2.745 | 753,133 | -0.08(-2.94%) |
May 24, 2019 | 2.964 | 2.980 | 2.806 | 2.828 | 671,621 | -0.08(-2.86%) |
May 23, 2019 | 3.101 | 3.116 | 2.885 | 2.911 | 1,286,987 | -0.26(-8.33%) |
May 22, 2019 | 3.252 | 3.271 | 3.169 | 3.176 | 488,468 | -0.08(-2.55%) |
May 21, 2019 | 3.214 | 3.274 | 3.176 | 3.259 | 378,418 | +0.04(+1.17%) |
May 20, 2019 | 3.229 | 3.259 | 3.176 | 3.222 | 540,398 | -0.02(-0.47%) |
May 17, 2019 | 3.282 | 3.350 | 3.206 | 3.237 | 507,782 | -0.08(-2.51%) |
May 16, 2019 | 3.252 | 3.403 | 3.252 | 3.320 | 964,856 | +0.08(+2.33%) |
May 15, 2019 | 3.108 | 3.244 | 3.108 | 3.244 | 505,076 | +0.08(+2.39%) |
May 14, 2019 | 3.093 | 3.180 | 3.070 | 3.169 | 504,084 | +0.13(+4.23%) |
May 13, 2019 | 3.153 | 3.191 | 3.025 | 3.040 | 563,335 | -0.17(-5.41%) |
May 10, 2019 | 3.176 | 3.259 | 3.153 | 3.214 | 592,148 | +0.04(+1.19%) |
May 09, 2019 | 3.161 | 3.199 | 3.101 | 3.176 | 474,468 | -0.03(-0.94%) |
May 08, 2019 | 3.191 | 3.274 | 3.138 | 3.206 | 378,809 | +0.01(+0.24%) |
May 07, 2019 | 3.312 | 3.335 | 3.176 | 3.199 | 634,819 | -0.16(-4.73%) |
May 06, 2019 | 3.305 | 3.426 | 3.244 | 3.358 | 742,065 | -0.03(-0.89%) |
May 03, 2019 | 3.290 | 3.460 | 3.282 | 3.388 | 1,183,502 | +0.12(+3.70%) |
May 02, 2019 | 3.123 | 3.282 | 3.101 | 3.267 | 1,161,327 | +0.14(+4.35%) |
May 01, 2019 | 3.138 | 3.176 | 3.108 | 3.131 | 714,279 | -0.02(-0.48%) |
Apr 30, 2019 | 3.063 | 3.244 | 2.987 | 3.146 | 1,157,377 | +0.20(+6.67%) |
Apr 29, 2019 | 2.843 | 3.049 | 2.783 | 2.949 | 1,426,702 | +0.06(+2.09%) |
Apr 26, 2019 | 2.881 | 3.002 | 2.836 | 2.889 | 1,252,265 | -0.02(-0.78%) |
Apr 25, 2019 | 3.085 | 3.127 | 2.889 | 2.911 | 2,038,830 | -0.13(-4.23%) |
Apr 24, 2019 | 3.222 | 3.441 | 3.014 | 3.040 | 3,261,711 | -0.45(-12.99%) |
Apr 23, 2019 | 3.615 | 3.653 | 3.486 | 3.494 | 477,262 | -0.11(-2.94%) |
Apr 22, 2019 | 3.471 | 3.607 | 3.457 | 3.600 | 611,901 | +0.20(+5.78%) |
Apr 18, 2019 | 3.501 | 3.554 | 3.373 | 3.403 | 430,557 | -0.11(-3.02%) |
Apr 17, 2019 | 3.471 | 3.539 | 3.418 | 3.509 | 346,960 | +0.05(+1.53%) |
Apr 16, 2019 | 3.494 | 3.514 | 3.350 | 3.456 | 656,522 | -0.03(-0.87%) |
Apr 15, 2019 | 3.562 | 3.569 | 3.411 | 3.486 | 602,215 | -0.07(-1.91%) |
Apr 12, 2019 | 3.524 | 3.585 | 3.441 | 3.554 | 420,374 | +0.11(+3.07%) |
Apr 11, 2019 | 3.411 | 3.479 | 3.395 | 3.448 | 393,667 | +0.04(+1.11%) |
Apr 10, 2019 | 3.312 | 3.418 | 3.274 | 3.411 | 452,396 | +0.13(+3.92%) |
Apr 09, 2019 | 3.441 | 3.447 | 3.259 | 3.282 | 559,055 | -0.18(-5.24%) |
Apr 08, 2019 | 3.411 | 3.501 | 3.411 | 3.464 | 650,484 | +0.07(+2.00%) |
Apr 05, 2019 | 3.237 | 3.422 | 3.237 | 3.395 | 990,572 | +0.13(+3.94%) |
Apr 04, 2019 | 3.161 | 3.244 | 3.153 | 3.267 | 496,117 | +0.11(+3.60%) |
Apr 03, 2019 | 3.161 | 3.199 | 3.108 | 3.153 | 359,638 | +0.03(+0.97%) |
Apr 02, 2019 | 3.078 | 3.142 | 3.063 | 3.123 | 544,488 | +0.05(+1.47%) |
Apr 01, 2019 | 2.987 | 3.108 | 2.980 | 3.078 | 821,332 | +0.11(+3.83%) |
Mar 29, 2019 | 3.032 | 3.032 | 2.881 | 2.964 | 1,395,211 | -0.02(-0.76%) |
Mar 28, 2019 | 3.040 | 3.093 | 2.934 | 2.987 | 996,223 | -0.08(-2.47%) |
Mar 27, 2019 | 3.063 | 3.085 | 2.991 | 3.063 | 505,728 | +0.02(+0.75%) |
Mar 26, 2019 | 3.063 | 3.093 | 2.980 | 3.040 | 482,330 | +0.02(+0.50%) |
Mar 25, 2019 | 3.040 | 3.063 | 2.986 | 3.025 | 749,810 | -0.03(-0.99%) |
Mar 22, 2019 | 3.214 | 3.214 | 3.055 | 3.055 | 643,719 | -0.19(-5.83%) |
Mar 21, 2019 | 3.259 | 3.290 | 3.214 | 3.244 | 603,585 | -0.01(-0.23%) |
Mar 20, 2019 | 3.176 | 3.297 | 3.131 | 3.252 | 762,273 | +0.08(+2.38%) |
Mar 19, 2019 | 3.199 | 3.312 | 3.135 | 3.176 | 916,293 | -0.01(-0.24%) |
Mar 18, 2019 | 3.017 | 3.199 | 3.017 | 3.184 | 1,600,730 | +0.23(+7.67%) |
Mar 15, 2019 | 3.010 | 3.116 | 2.957 | 2.957 | 3,148,117 | -0.05(-1.76%) |
Mar 14, 2019 | 2.911 | 3.025 | 2.904 | 3.010 | 827,507 | +0.11(+3.92%) |
Mar 13, 2019 | 2.896 | 2.942 | 2.867 | 2.896 | 528,383 | +0.03(+1.06%) |
Mar 12, 2019 | 2.753 | 2.889 | 2.753 | 2.866 | 1,036,685 | +0.12(+4.41%) |
Mar 11, 2019 | 2.722 | 2.775 | 2.662 | 2.745 | 1,066,301 | +0.04(+1.40%) |
Mar 08, 2019 | 2.874 | 2.874 | 2.685 | 2.707 | 1,525,330 | -0.22(-7.49%) |
Mar 07, 2019 | 2.934 | 2.949 | 2.806 | 2.927 | 1,043,097 | +0.01(+0.26%) |
Mar 06, 2019 | 3.101 | 3.101 | 2.904 | 2.919 | 843,512 | -0.20(-6.31%) |
Mar 05, 2019 | 3.093 | 3.138 | 2.995 | 3.116 | 784,267 | +0.05(+1.73%) |
Mar 04, 2019 | 3.131 | 3.169 | 2.995 | 3.063 | 934,754 | -0.05(-1.46%) |