Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.950 | 3.150 | 2.900 | 3.150 | 1,500 | +0.15(+5.00%) |
May 30, 2019 | 3.000 | 3.000 | 3.000 | 9 | +0.00(+0.00%) | |
May 29, 2019 | 3.030 | 3.030 | 2.980 | 3.000 | 1,202 | +0.02(+0.67%) |
May 28, 2019 | 2.880 | 3.010 | 2.880 | 2.980 | 8,971 | +0.01(+0.34%) |
May 24, 2019 | 2.970 | 2.970 | 2.970 | 1 | +0.00(+0.00%) | |
May 23, 2019 | 2.970 | 2.990 | 2.940 | 2.970 | 7,272 | -0.10(-3.26%) |
May 22, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 311 | +0.00(+0.00%) |
May 21, 2019 | 2.980 | 3.090 | 2.890 | 3.070 | 25,086 | -0.03(-0.97%) |
May 20, 2019 | 3.100 | 3.100 | 3.100 | 66 | +0.00(+0.00%) | |
May 16, 2019 | 3.100 | 3.100 | 3.100 | 0 | -0.09(-2.77%) | |
May 15, 2019 | 3.188 | 3.188 | 3.188 | 7 | +0.00(+0.00%) | |
May 14, 2019 | 3.188 | 3.188 | 3.188 | 2 | +0.00(+0.00%) | |
May 13, 2019 | 3.188 | 3.188 | 3.188 | 3 | +0.00(+0.00%) | |
May 09, 2019 | 3.188 | 3.188 | 3.188 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 3.309 | 3.309 | 3.188 | 3.188 | 3,707 | -0.02(-0.55%) |
May 07, 2019 | 3.166 | 3.206 | 3.166 | 3.206 | 1,509 | +0.16(+5.11%) |
May 06, 2019 | 3.060 | 3.060 | 3.050 | 3.050 | 366 | -0.04(-1.29%) |
May 03, 2019 | 3.090 | 3.090 | 3.090 | 299 | +0.00(+0.00%) | |
May 01, 2019 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 3.090 | 3.090 | 3.090 | 95 | +0.00(+0.00%) | |
Apr 26, 2019 | 3.090 | 3.090 | 3.090 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 3.090 | 3.090 | 3.090 | 79 | +0.00(+0.00%) | |
Apr 24, 2019 | 3.090 | 3.090 | 3.090 | 60 | +0.00(+0.00%) | |
Apr 23, 2019 | 3.090 | 3.090 | 3.090 | 2 | +0.00(+0.00%) | |
Apr 22, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 311 | -0.06(-1.90%) |
Apr 18, 2019 | 2.950 | 3.222 | 2.910 | 3.150 | 27,300 | +0.18(+6.06%) |
Apr 17, 2019 | 2.958 | 2.970 | 2.885 | 2.970 | 2,697 | +0.06(+2.06%) |
Apr 16, 2019 | 2.910 | 2.910 | 2.910 | 4 | +0.00(+0.00%) | |
Apr 15, 2019 | 2.935 | 2.935 | 2.900 | 2.910 | 6,367 | -0.09(-2.86%) |
Apr 12, 2019 | 3.000 | 3.000 | 2.901 | 2.996 | 5,100 | -0.00(-0.14%) |
Apr 11, 2019 | 3.240 | 3.240 | 2.930 | 3.000 | 7,635 | -0.24(-7.41%) |
Apr 10, 2019 | 3.250 | 3.250 | 3.100 | 3.240 | 8,953 | -0.01(-0.31%) |
Apr 09, 2019 | 3.300 | 3.300 | 3.250 | 3.250 | 2,830 | -0.05(-1.52%) |
Apr 08, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 1,494 | -0.01(-0.30%) |
Apr 05, 2019 | 3.150 | 3.410 | 3.150 | 3.310 | 3,500 | +0.16(+5.08%) |
Apr 04, 2019 | 3.329 | 3.620 | 3.030 | 3.150 | 26,459 | -0.02(-0.63%) |
Apr 03, 2019 | 3.225 | 3.360 | 3.166 | 3.170 | 15,476 | -0.02(-0.63%) |
Apr 02, 2019 | 3.130 | 3.190 | 3.130 | 3.190 | 420 | -0.01(-0.31%) |
Apr 01, 2019 | 3.200 | 3.200 | 3.200 | 3.200 | 173 | +0.08(+2.56%) |
Mar 29, 2019 | 3.090 | 3.220 | 3.038 | 3.120 | 17,900 | +0.03(+0.97%) |
Mar 28, 2019 | 3.090 | 3.090 | 3.090 | 3 | +0.00(+0.00%) | |
Mar 26, 2019 | 3.090 | 3.090 | 3.090 | 0 | +0.09(+3.00%) | |
Mar 25, 2019 | 2.950 | 3.000 | 2.946 | 3.000 | 2,608 | +0.05(+1.69%) |
Mar 22, 2019 | 2.900 | 2.950 | 2.880 | 2.950 | 11,700 | +0.05(+1.72%) |
Mar 21, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 255 | -0.03(-1.02%) |
Mar 20, 2019 | 2.940 | 2.940 | 2.926 | 2.930 | 633 | -0.02(-0.68%) |
Mar 19, 2019 | 2.950 | 2.970 | 2.930 | 2.950 | 8,572 | -0.04(-1.34%) |
Mar 18, 2019 | 2.970 | 2.990 | 2.970 | 2.990 | 613 | +0.03(+0.84%) |
Mar 15, 2019 | 2.930 | 3.000 | 2.930 | 2.965 | 4,700 | -0.04(-1.17%) |
Mar 14, 2019 | 3.000 | 3.000 | 2.960 | 3.000 | 4,350 | +0.00(+0.00%) |
Mar 13, 2019 | 3.000 | 3.000 | 2.862 | 3.000 | 5,237 | -0.08(-2.60%) |
Mar 12, 2019 | 2.780 | 3.080 | 2.780 | 3.080 | 15,041 | +0.18(+6.35%) |
Mar 11, 2019 | 2.780 | 2.896 | 2.780 | 2.896 | 906 | +0.12(+4.18%) |
Mar 08, 2019 | 2.780 | 2.780 | 2.780 | 2.780 | 300 | -0.05(-1.76%) |
Mar 07, 2019 | 2.830 | 2.830 | 2.830 | 2.830 | 525 | +0.01(+0.34%) |
Mar 06, 2019 | 2.820 | 2.820 | 2.820 | 17 | +0.00(+0.00%) | |
Mar 05, 2019 | 2.820 | 2.820 | 2.820 | 5 | +0.00(+0.00%) | |
Mar 04, 2019 | 2.820 | 2.820 | 2.820 | 2.820 | 205 | -0.05(-1.74%) |