Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.770 | 2.796 | 2.736 | 2.770 | 92,983 | -0.03(-1.23%) |
May 30, 2019 | 2.891 | 2.912 | 2.805 | 2.805 | 148,665 | -0.11(-3.69%) |
May 29, 2019 | 2.874 | 2.925 | 2.805 | 2.912 | 105,601 | -0.01(-0.44%) |
May 28, 2019 | 2.891 | 2.960 | 2.822 | 2.925 | 219,750 | +0.03(+0.89%) |
May 24, 2019 | 2.951 | 2.977 | 2.805 | 2.899 | 142,845 | -0.07(-2.32%) |
May 23, 2019 | 3.020 | 3.063 | 2.899 | 2.968 | 433,803 | -0.09(-2.82%) |
May 22, 2019 | 3.106 | 3.158 | 3.020 | 3.054 | 192,396 | -0.09(-3.01%) |
May 21, 2019 | 3.183 | 3.237 | 3.115 | 3.149 | 127,224 | -0.03(-0.81%) |
May 20, 2019 | 3.089 | 3.175 | 2.977 | 3.175 | 259,395 | +0.13(+4.24%) |
May 17, 2019 | 3.218 | 3.218 | 3.046 | 3.046 | 205,376 | -0.17(-5.35%) |
May 16, 2019 | 3.054 | 3.355 | 3.054 | 3.218 | 143,302 | +0.16(+5.35%) |
May 15, 2019 | 3.020 | 3.132 | 3.020 | 3.054 | 82,835 | +0.00(+0.00%) |
May 14, 2019 | 2.891 | 3.054 | 2.891 | 3.054 | 172,587 | +0.19(+6.61%) |
May 13, 2019 | 2.848 | 2.927 | 2.762 | 2.865 | 329,984 | +0.00(+0.00%) |
May 10, 2019 | 2.856 | 2.913 | 2.848 | 2.865 | 83,684 | +0.01(+0.30%) |
May 09, 2019 | 2.942 | 2.960 | 2.805 | 2.856 | 226,611 | -0.05(-1.78%) |
May 08, 2019 | 2.727 | 2.942 | 2.727 | 2.908 | 357,679 | +0.15(+5.63%) |
May 07, 2019 | 2.779 | 2.779 | 2.659 | 2.753 | 176,524 | +0.00(+0.00%) |
May 06, 2019 | 2.667 | 2.788 | 2.667 | 2.753 | 119,791 | -0.02(-0.62%) |
May 03, 2019 | 2.650 | 2.796 | 2.641 | 2.770 | 380,998 | +0.12(+4.55%) |
May 02, 2019 | 2.616 | 2.650 | 2.607 | 2.650 | 124,348 | +0.03(+0.98%) |
May 01, 2019 | 2.607 | 2.650 | 2.607 | 2.624 | 87,078 | +0.01(+0.33%) |
Apr 30, 2019 | 2.624 | 2.624 | 2.581 | 2.616 | 131,911 | +0.00(+0.00%) |
Apr 29, 2019 | 2.547 | 2.632 | 2.547 | 2.616 | 98,766 | +0.07(+2.69%) |
Apr 26, 2019 | 2.530 | 2.564 | 2.504 | 2.547 | 141,566 | +0.02(+0.68%) |
Apr 25, 2019 | 2.547 | 2.624 | 2.521 | 2.530 | 114,587 | -0.03(-1.34%) |
Apr 24, 2019 | 2.590 | 2.666 | 2.504 | 2.564 | 130,173 | -0.03(-0.99%) |
Apr 23, 2019 | 2.590 | 2.676 | 2.590 | 2.590 | 86,423 | +0.01(+0.33%) |
Apr 22, 2019 | 2.530 | 2.607 | 2.519 | 2.581 | 102,465 | +0.05(+2.03%) |
Apr 18, 2019 | 2.504 | 2.559 | 2.504 | 2.530 | 85,825 | -0.01(-0.34%) |
Apr 17, 2019 | 2.573 | 2.624 | 2.538 | 2.538 | 53,602 | -0.05(-1.99%) |
Apr 16, 2019 | 2.547 | 2.590 | 2.491 | 2.590 | 107,871 | +0.04(+1.68%) |
Apr 15, 2019 | 2.547 | 2.564 | 2.487 | 2.547 | 128,346 | +0.03(+1.02%) |
Apr 12, 2019 | 2.658 | 2.658 | 2.495 | 2.521 | 176,549 | -0.09(-3.29%) |
Apr 11, 2019 | 2.693 | 2.710 | 2.573 | 2.607 | 212,301 | -0.11(-4.10%) |
Apr 10, 2019 | 2.718 | 2.744 | 2.701 | 2.718 | 74,614 | +0.00(+0.00%) |
Apr 09, 2019 | 2.658 | 2.736 | 2.658 | 2.718 | 196,202 | +0.08(+2.92%) |
Apr 08, 2019 | 2.521 | 2.667 | 2.521 | 2.641 | 195,045 | +0.11(+4.41%) |
Apr 05, 2019 | 2.470 | 2.547 | 2.444 | 2.530 | 243,601 | +0.06(+2.43%) |
Apr 04, 2019 | 2.393 | 2.486 | 2.393 | 2.470 | 70,937 | +0.06(+2.49%) |
Apr 03, 2019 | 2.487 | 2.491 | 2.384 | 2.410 | 168,154 | -0.08(-3.10%) |
Apr 02, 2019 | 2.530 | 2.530 | 2.444 | 2.487 | 176,476 | -0.02(-0.68%) |
Apr 01, 2019 | 2.478 | 2.530 | 2.435 | 2.504 | 157,260 | +0.07(+2.82%) |
Mar 29, 2019 | 2.384 | 2.461 | 2.384 | 2.435 | 73,465 | +0.06(+2.53%) |
Mar 28, 2019 | 2.324 | 2.401 | 2.290 | 2.375 | 75,423 | +0.03(+1.10%) |
Mar 27, 2019 | 2.393 | 2.401 | 2.273 | 2.350 | 71,591 | -0.03(-1.08%) |
Mar 26, 2019 | 2.341 | 2.384 | 2.282 | 2.375 | 69,576 | +0.08(+3.36%) |
Mar 25, 2019 | 2.290 | 2.324 | 2.230 | 2.298 | 151,618 | -0.02(-0.74%) |
Mar 22, 2019 | 2.427 | 2.444 | 2.290 | 2.315 | 248,732 | -0.10(-4.26%) |
Mar 21, 2019 | 2.427 | 2.530 | 2.375 | 2.418 | 150,766 | -0.01(-0.35%) |
Mar 20, 2019 | 2.453 | 2.538 | 2.315 | 2.427 | 156,127 | -0.03(-1.05%) |
Mar 19, 2019 | 2.487 | 2.530 | 2.453 | 2.453 | 75,847 | -0.03(-1.04%) |
Mar 18, 2019 | 2.470 | 2.530 | 2.461 | 2.478 | 71,387 | +0.02(+0.70%) |
Mar 15, 2019 | 2.487 | 2.521 | 2.461 | 2.461 | 96,321 | -0.03(-1.03%) |
Mar 14, 2019 | 2.530 | 2.564 | 2.435 | 2.487 | 282,126 | -0.02(-0.68%) |
Mar 13, 2019 | 2.555 | 2.616 | 2.495 | 2.504 | 138,195 | -0.02(-0.68%) |
Mar 12, 2019 | 2.444 | 2.598 | 2.444 | 2.521 | 200,922 | +0.08(+3.16%) |
Mar 11, 2019 | 2.427 | 2.547 | 2.427 | 2.444 | 123,660 | +0.03(+1.06%) |
Mar 08, 2019 | 2.487 | 2.530 | 2.384 | 2.418 | 278,584 | -0.12(-4.73%) |
Mar 07, 2019 | 2.564 | 2.573 | 2.504 | 2.538 | 124,805 | -0.03(-1.33%) |
Mar 06, 2019 | 2.710 | 2.710 | 2.504 | 2.573 | 272,200 | -0.09(-3.54%) |
Mar 05, 2019 | 2.813 | 2.813 | 2.632 | 2.667 | 324,103 | -0.13(-4.60%) |
Mar 04, 2019 | 2.701 | 2.830 | 2.624 | 2.796 | 487,586 | +0.14(+5.16%) |