Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.280 | 2.360 | 2.240 | 2.270 | 127,500 | -0.05(-2.16%) |
May 30, 2019 | 2.240 | 2.390 | 2.200 | 2.320 | 175,913 | +0.09(+4.04%) |
May 29, 2019 | 2.190 | 2.282 | 2.120 | 2.230 | 362,309 | +0.01(+0.45%) |
May 28, 2019 | 2.310 | 2.320 | 2.190 | 2.220 | 419,282 | -0.09(-3.90%) |
May 24, 2019 | 2.330 | 2.350 | 2.270 | 2.310 | 132,000 | +0.01(+0.43%) |
May 23, 2019 | 2.400 | 2.420 | 2.270 | 2.300 | 377,991 | -0.10(-4.17%) |
May 22, 2019 | 2.380 | 2.440 | 2.380 | 2.400 | 196,246 | +0.00(+0.00%) |
May 21, 2019 | 2.480 | 2.490 | 2.400 | 2.400 | 217,508 | -0.08(-3.23%) |
May 20, 2019 | 2.340 | 2.490 | 2.340 | 2.480 | 211,461 | +0.12(+5.08%) |
May 17, 2019 | 2.340 | 2.430 | 2.340 | 2.360 | 177,800 | -0.01(-0.42%) |
May 16, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 125,337 | +0.06(+2.60%) |
May 15, 2019 | 2.410 | 2.410 | 2.260 | 2.310 | 478,909 | -0.10(-4.15%) |
May 14, 2019 | 2.300 | 2.420 | 2.300 | 2.410 | 198,832 | +0.11(+4.78%) |
May 13, 2019 | 2.400 | 2.460 | 2.280 | 2.300 | 556,617 | -0.12(-4.96%) |
May 10, 2019 | 2.470 | 2.560 | 2.410 | 2.420 | 305,600 | -0.04(-1.63%) |
May 09, 2019 | 2.660 | 2.740 | 2.450 | 2.460 | 563,431 | -0.30(-10.87%) |
May 08, 2019 | 2.910 | 2.940 | 2.710 | 2.760 | 327,917 | -0.12(-4.17%) |
May 07, 2019 | 2.910 | 2.990 | 2.860 | 2.880 | 242,306 | -0.05(-1.71%) |
May 06, 2019 | 2.950 | 3.050 | 2.901 | 2.930 | 323,258 | +0.00(+0.00%) |
May 03, 2019 | 3.680 | 3.680 | 2.790 | 2.930 | 996,500 | -0.82(-21.87%) |
May 02, 2019 | 3.730 | 3.790 | 3.690 | 3.750 | 120,890 | +0.00(+0.00%) |
May 01, 2019 | 3.870 | 3.870 | 3.710 | 3.750 | 139,994 | -0.12(-3.10%) |
Apr 30, 2019 | 3.890 | 3.930 | 3.800 | 3.870 | 124,026 | -0.01(-0.26%) |
Apr 29, 2019 | 3.840 | 3.990 | 3.810 | 3.880 | 93,272 | +0.03(+0.78%) |
Apr 26, 2019 | 3.880 | 3.979 | 3.830 | 3.850 | 86,200 | -0.03(-0.77%) |
Apr 25, 2019 | 3.910 | 3.950 | 3.840 | 3.880 | 44,954 | -0.06(-1.52%) |
Apr 24, 2019 | 3.990 | 4.120 | 3.880 | 3.940 | 111,595 | -0.06(-1.50%) |
Apr 23, 2019 | 3.920 | 4.272 | 3.920 | 4.000 | 104,277 | +0.09(+2.30%) |
Apr 22, 2019 | 4.110 | 4.150 | 3.860 | 3.910 | 75,407 | -0.20(-4.87%) |
Apr 18, 2019 | 4.000 | 4.438 | 3.970 | 4.110 | 87,400 | +0.07(+1.73%) |
Apr 17, 2019 | 4.330 | 4.390 | 3.990 | 4.040 | 80,995 | -0.28(-6.48%) |
Apr 16, 2019 | 4.440 | 4.510 | 4.300 | 4.320 | 82,666 | -0.07(-1.59%) |
Apr 15, 2019 | 4.590 | 4.650 | 4.360 | 4.390 | 114,214 | -0.20(-4.36%) |
Apr 12, 2019 | 4.550 | 4.660 | 4.461 | 4.590 | 92,000 | +0.09(+2.00%) |
Apr 11, 2019 | 4.560 | 4.570 | 4.390 | 4.500 | 146,301 | -0.01(-0.33%) |
Apr 10, 2019 | 4.250 | 4.570 | 4.190 | 4.515 | 166,228 | +0.27(+6.49%) |
Apr 09, 2019 | 4.310 | 4.310 | 4.160 | 4.240 | 159,488 | -0.06(-1.40%) |
Apr 08, 2019 | 4.240 | 4.320 | 4.190 | 4.300 | 60,412 | +0.05(+1.18%) |
Apr 05, 2019 | 4.140 | 4.270 | 4.100 | 4.250 | 155,500 | +0.14(+3.41%) |
Apr 04, 2019 | 4.140 | 4.240 | 3.980 | 4.110 | 192,200 | -0.03(-0.72%) |
Apr 03, 2019 | 4.050 | 4.280 | 4.050 | 4.140 | 141,969 | +0.06(+1.47%) |
Apr 02, 2019 | 4.220 | 4.220 | 3.829 | 4.080 | 66,554 | -0.14(-3.32%) |
Apr 01, 2019 | 4.280 | 4.440 | 4.160 | 4.220 | 95,555 | -0.09(-2.09%) |
Mar 29, 2019 | 4.380 | 4.410 | 4.220 | 4.310 | 101,100 | -0.07(-1.60%) |
Mar 28, 2019 | 4.200 | 4.410 | 4.050 | 4.380 | 142,419 | +0.21(+5.04%) |
Mar 27, 2019 | 4.030 | 4.220 | 3.970 | 4.170 | 107,942 | +0.14(+3.47%) |
Mar 26, 2019 | 3.980 | 4.050 | 3.790 | 4.030 | 116,158 | +0.05(+1.26%) |
Mar 25, 2019 | 3.880 | 4.000 | 3.840 | 3.980 | 101,538 | +0.05(+1.27%) |
Mar 22, 2019 | 3.890 | 3.957 | 3.840 | 3.930 | 113,900 | -0.01(-0.25%) |
Mar 21, 2019 | 3.710 | 3.950 | 3.710 | 3.940 | 215,642 | +0.24(+6.49%) |
Mar 20, 2019 | 3.660 | 3.840 | 3.620 | 3.700 | 57,992 | +0.04(+1.09%) |
Mar 19, 2019 | 3.620 | 3.695 | 3.600 | 3.660 | 53,760 | +0.03(+0.83%) |
Mar 18, 2019 | 3.640 | 3.730 | 3.620 | 3.630 | 98,021 | -0.01(-0.27%) |
Mar 15, 2019 | 3.680 | 3.790 | 3.620 | 3.640 | 165,900 | -0.03(-0.82%) |
Mar 14, 2019 | 3.710 | 3.790 | 3.660 | 3.670 | 26,338 | -0.07(-1.87%) |
Mar 13, 2019 | 3.850 | 4.000 | 3.740 | 3.740 | 35,435 | -0.05(-1.32%) |
Mar 12, 2019 | 3.730 | 3.880 | 3.730 | 3.790 | 89,397 | +0.06(+1.61%) |
Mar 11, 2019 | 3.780 | 4.042 | 3.590 | 3.730 | 73,767 | +0.01(+0.27%) |
Mar 08, 2019 | 3.790 | 3.995 | 3.590 | 3.720 | 74,100 | -0.07(-1.85%) |
Mar 07, 2019 | 3.980 | 3.980 | 3.723 | 3.790 | 57,908 | -0.22(-5.49%) |
Mar 06, 2019 | 4.150 | 4.150 | 3.900 | 4.010 | 92,751 | -0.15(-3.61%) |
Mar 05, 2019 | 4.265 | 4.265 | 4.063 | 4.160 | 67,437 | +0.00(+0.00%) |
Mar 04, 2019 | 4.080 | 4.260 | 4.010 | 4.160 | 152,087 | +0.10(+2.46%) |