Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.950 | 3.090 | 2.950 | 3.010 | 30,300 | +0.13(+4.61%) |
May 30, 2019 | 2.900 | 2.910 | 2.877 | 2.877 | 8,241 | +0.11(+3.88%) |
May 29, 2019 | 2.820 | 2.820 | 2.770 | 2.770 | 4,750 | -0.07(-2.32%) |
May 28, 2019 | 2.792 | 2.839 | 2.792 | 2.836 | 2,954 | +0.01(+0.39%) |
May 24, 2019 | 2.867 | 2.867 | 2.825 | 2.825 | 700 | -0.02(-0.54%) |
May 23, 2019 | 2.840 | 2.840 | 2.840 | 32 | +0.00(+0.00%) | |
May 22, 2019 | 2.880 | 2.895 | 2.833 | 2.840 | 10,000 | -0.03(-1.05%) |
May 21, 2019 | 2.890 | 2.890 | 2.870 | 2.870 | 1,800 | -0.07(-2.38%) |
May 20, 2019 | 2.785 | 2.940 | 2.785 | 2.940 | 2,250 | +0.05(+1.73%) |
May 17, 2019 | 2.630 | 2.900 | 2.630 | 2.890 | 4,200 | +0.05(+1.76%) |
May 15, 2019 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
May 14, 2019 | 2.836 | 2.860 | 2.800 | 2.830 | 42,263 | -0.04(-1.36%) |
May 13, 2019 | 2.850 | 2.869 | 2.840 | 2.869 | 9,743 | +0.01(+0.33%) |
May 10, 2019 | 2.880 | 2.880 | 2.860 | 2.860 | 1,300 | +0.01(+0.23%) |
May 09, 2019 | 2.850 | 2.854 | 2.850 | 2.853 | 2,800 | +0.05(+1.74%) |
May 08, 2019 | 2.877 | 2.877 | 2.800 | 2.804 | 24,700 | +0.07(+2.72%) |
May 07, 2019 | 2.624 | 2.770 | 2.624 | 2.730 | 12,151 | +0.11(+4.13%) |
May 03, 2019 | 2.622 | 2.622 | 2.622 | 0 | +0.06(+2.41%) | |
May 02, 2019 | 2.588 | 2.588 | 2.540 | 2.560 | 10,100 | -0.09(-3.40%) |
May 01, 2019 | 2.672 | 2.705 | 2.650 | 2.650 | 20,171 | -0.06(-2.20%) |
Apr 30, 2019 | 2.620 | 2.709 | 2.620 | 2.709 | 5,800 | +0.04(+1.58%) |
Apr 29, 2019 | 2.667 | 2.667 | 2.667 | 2.667 | 925 | -0.02(-0.73%) |
Apr 26, 2019 | 2.620 | 2.690 | 2.620 | 2.687 | 5,700 | +0.05(+1.80%) |
Apr 25, 2019 | 2.738 | 2.740 | 2.520 | 2.640 | 2,530 | -0.05(-1.81%) |
Apr 24, 2019 | 2.645 | 2.688 | 2.645 | 2.688 | 6,000 | +0.04(+1.39%) |
Apr 23, 2019 | 2.664 | 2.700 | 2.640 | 2.651 | 25,286 | -0.06(-2.33%) |
Apr 22, 2019 | 2.788 | 2.788 | 2.715 | 2.715 | 11,189 | -0.07(-2.45%) |
Apr 18, 2019 | 2.783 | 2.783 | 2.783 | 2.783 | 2,300 | -0.06(-2.01%) |
Apr 17, 2019 | 2.778 | 2.850 | 2.774 | 2.840 | 30,450 | +0.06(+2.12%) |
Apr 16, 2019 | 2.800 | 2.810 | 2.781 | 2.781 | 9,199 | -0.06(-2.09%) |
Apr 15, 2019 | 2.800 | 2.841 | 2.800 | 2.841 | 1,050 | -0.05(-1.71%) |
Apr 11, 2019 | 2.890 | 2.890 | 2.890 | 0 | -0.01(-0.34%) | |
Apr 10, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 55,100 | -0.05(-1.73%) |
Apr 09, 2019 | 2.930 | 2.951 | 2.925 | 2.951 | 14,750 | +0.02(+0.76%) |
Apr 08, 2019 | 2.921 | 2.929 | 2.913 | 2.929 | 2,660 | +0.06(+2.03%) |
Apr 05, 2019 | 2.873 | 2.880 | 2.860 | 2.870 | 4,000 | -0.01(-0.34%) |
Apr 04, 2019 | 2.800 | 2.880 | 2.800 | 2.880 | 4,860 | +0.03(+0.96%) |
Apr 03, 2019 | 2.820 | 2.863 | 2.820 | 2.853 | 23,698 | +0.11(+4.11%) |
Apr 02, 2019 | 2.770 | 2.770 | 2.702 | 2.740 | 9,601 | +0.03(+1.11%) |
Apr 01, 2019 | 2.745 | 2.755 | 2.710 | 2.710 | 8,850 | -0.11(-4.00%) |
Mar 29, 2019 | 2.816 | 2.823 | 2.816 | 2.823 | 600 | +0.01(+0.46%) |
Mar 28, 2019 | 2.856 | 2.856 | 2.810 | 2.810 | 9,350 | -0.14(-4.75%) |
Mar 27, 2019 | 2.851 | 2.950 | 2.851 | 2.950 | 5,715 | +0.01(+0.46%) |
Mar 26, 2019 | 2.910 | 2.937 | 2.910 | 2.937 | 2,790 | +0.04(+1.45%) |
Mar 25, 2019 | 2.900 | 2.901 | 2.895 | 2.895 | 810 | +0.00(+0.16%) |
Mar 22, 2019 | 2.908 | 2.908 | 2.886 | 2.890 | 3,400 | -0.01(-0.49%) |
Mar 21, 2019 | 2.900 | 2.904 | 2.890 | 2.904 | 5,800 | -0.07(-2.29%) |
Mar 20, 2019 | 3.000 | 3.000 | 2.972 | 2.972 | 2,100 | +0.09(+3.20%) |
Mar 19, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 650 | +0.04(+1.33%) |
Mar 18, 2019 | 2.960 | 2.960 | 2.842 | 2.842 | 7,180 | -0.10(-3.32%) |
Mar 15, 2019 | 2.932 | 2.940 | 2.932 | 2.940 | 3,400 | +0.01(+0.46%) |
Mar 14, 2019 | 2.773 | 2.950 | 2.773 | 2.927 | 10,020 | +0.01(+0.42%) |
Mar 13, 2019 | 2.929 | 2.948 | 2.914 | 2.914 | 4,796 | +0.00(+0.15%) |
Mar 12, 2019 | 2.835 | 2.910 | 2.821 | 2.910 | 21,798 | +0.11(+3.93%) |
Mar 11, 2019 | 2.818 | 2.818 | 2.780 | 2.800 | 15,692 | -0.05(-1.87%) |
Mar 08, 2019 | 2.820 | 2.853 | 2.750 | 2.853 | 25,200 | +0.15(+5.68%) |
Mar 07, 2019 | 2.660 | 2.720 | 2.660 | 2.700 | 16,640 | +0.00(+0.01%) |
Mar 06, 2019 | 2.690 | 2.700 | 2.680 | 2.700 | 11,890 | -0.00(-0.10%) |
Mar 05, 2019 | 2.800 | 2.800 | 2.702 | 2.702 | 10,910 | -0.15(-5.10%) |
Mar 04, 2019 | 2.760 | 2.848 | 2.740 | 2.848 | 27,201 | +0.05(+1.70%) |