Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.039 | 3.039 | 3.000 | 3.015 | 14,400 | +0.00(+0.16%) |
May 30, 2019 | 3.000 | 3.096 | 2.876 | 3.010 | 20,130 | -0.05(-1.51%) |
May 29, 2019 | 3.056 | 3.160 | 2.884 | 3.056 | 26,570 | -0.05(-1.74%) |
May 28, 2019 | 3.300 | 3.300 | 3.110 | 3.110 | 17,162 | -0.13(-4.01%) |
May 24, 2019 | 3.385 | 3.385 | 3.190 | 3.240 | 12,700 | -0.09(-2.70%) |
May 23, 2019 | 3.370 | 3.385 | 3.290 | 3.330 | 16,997 | +0.01(+0.30%) |
May 22, 2019 | 3.430 | 3.440 | 3.280 | 3.320 | 30,037 | +0.02(+0.61%) |
May 21, 2019 | 3.390 | 3.390 | 3.260 | 3.300 | 33,698 | -0.10(-2.94%) |
May 20, 2019 | 3.470 | 3.490 | 3.350 | 3.400 | 29,147 | +0.10(+3.03%) |
May 17, 2019 | 3.394 | 3.407 | 3.162 | 3.300 | 17,800 | -0.08(-2.37%) |
May 16, 2019 | 3.390 | 3.390 | 3.377 | 3.380 | 18,304 | -0.01(-0.29%) |
May 15, 2019 | 3.470 | 3.480 | 3.385 | 3.390 | 22,002 | +0.03(+0.89%) |
May 14, 2019 | 3.487 | 3.487 | 3.360 | 3.360 | 24,191 | -0.11(-3.17%) |
May 13, 2019 | 3.290 | 3.470 | 3.260 | 3.470 | 23,250 | +0.12(+3.58%) |
May 10, 2019 | 3.306 | 3.377 | 3.260 | 3.350 | 23,800 | +0.01(+0.30%) |
May 09, 2019 | 3.400 | 3.400 | 3.220 | 3.340 | 20,646 | -0.04(-1.33%) |
May 08, 2019 | 3.400 | 3.420 | 3.257 | 3.385 | 27,260 | -0.02(-0.44%) |
May 07, 2019 | 3.290 | 3.400 | 3.230 | 3.400 | 24,586 | +0.00(+0.00%) |
May 06, 2019 | 3.290 | 3.418 | 3.270 | 3.400 | 21,916 | -0.02(-0.58%) |
May 03, 2019 | 3.570 | 3.570 | 3.300 | 3.420 | 22,100 | +0.00(+0.00%) |
May 02, 2019 | 3.324 | 3.473 | 3.230 | 3.420 | 24,950 | -0.05(-1.44%) |
May 01, 2019 | 3.450 | 3.490 | 3.210 | 3.470 | 50,344 | +0.02(+0.58%) |
Apr 30, 2019 | 3.450 | 3.630 | 3.267 | 3.450 | 59,566 | +0.00(+0.00%) |
Apr 29, 2019 | 3.030 | 3.450 | 3.030 | 3.450 | 90,041 | +0.43(+14.24%) |
Apr 26, 2019 | 2.980 | 3.060 | 2.850 | 3.020 | 63,100 | +0.01(+0.33%) |
Apr 25, 2019 | 3.010 | 3.060 | 2.820 | 3.010 | 72,836 | +0.01(+0.33%) |
Apr 24, 2019 | 3.037 | 3.040 | 2.950 | 3.000 | 71,893 | +0.10(+3.45%) |
Apr 23, 2019 | 2.920 | 3.080 | 2.890 | 2.900 | 68,454 | -0.05(-1.69%) |
Apr 22, 2019 | 3.150 | 3.275 | 2.805 | 2.950 | 64,362 | -0.21(-6.65%) |
Apr 18, 2019 | 2.990 | 3.240 | 2.740 | 3.160 | 57,700 | +0.21(+7.12%) |
Apr 17, 2019 | 3.170 | 3.700 | 2.950 | 2.950 | 113,427 | -0.27(-8.27%) |
Apr 16, 2019 | 3.414 | 3.690 | 2.655 | 3.216 | 179,914 | -0.33(-9.41%) |
Apr 15, 2019 | 3.820 | 3.831 | 3.460 | 3.550 | 140,240 | -0.21(-5.69%) |
Apr 12, 2019 | 3.820 | 3.840 | 3.764 | 3.764 | 57,700 | -0.02(-0.42%) |
Apr 11, 2019 | 3.800 | 3.800 | 3.630 | 3.780 | 50,059 | +0.01(+0.27%) |
Apr 10, 2019 | 3.850 | 3.900 | 3.650 | 3.770 | 62,599 | -0.08(-2.08%) |
Apr 09, 2019 | 3.900 | 4.230 | 3.750 | 3.850 | 136,945 | -0.05(-1.28%) |
Apr 08, 2019 | 3.670 | 3.920 | 3.520 | 3.900 | 90,553 | +0.18(+4.76%) |
Apr 05, 2019 | 3.530 | 3.723 | 3.500 | 3.723 | 70,500 | +0.16(+4.57%) |
Apr 04, 2019 | 3.550 | 3.580 | 3.400 | 3.560 | 52,485 | +0.01(+0.28%) |
Apr 03, 2019 | 3.550 | 3.600 | 3.390 | 3.550 | 48,482 | -0.01(-0.28%) |
Apr 02, 2019 | 3.530 | 3.560 | 3.370 | 3.560 | 52,558 | +0.07(+2.01%) |
Apr 01, 2019 | 3.530 | 3.543 | 3.390 | 3.490 | 54,390 | -0.04(-1.09%) |
Mar 29, 2019 | 3.583 | 3.583 | 3.510 | 3.529 | 52,200 | -0.01(-0.32%) |
Mar 28, 2019 | 3.580 | 3.600 | 3.450 | 3.540 | 63,108 | -0.06(-1.67%) |
Mar 27, 2019 | 3.570 | 3.630 | 3.570 | 3.600 | 62,032 | -0.01(-0.28%) |
Mar 26, 2019 | 3.610 | 3.732 | 3.480 | 3.610 | 69,008 | +0.03(+0.84%) |
Mar 25, 2019 | 3.600 | 3.600 | 3.320 | 3.580 | 78,283 | -0.01(-0.28%) |
Mar 22, 2019 | 3.580 | 3.630 | 3.500 | 3.590 | 46,000 | -0.02(-0.55%) |
Mar 21, 2019 | 3.560 | 3.687 | 3.550 | 3.610 | 34,932 | +0.03(+0.93%) |
Mar 20, 2019 | 3.579 | 3.640 | 3.560 | 3.577 | 41,052 | -0.06(-1.73%) |
Mar 19, 2019 | 3.580 | 3.700 | 3.570 | 3.640 | 34,429 | +0.05(+1.39%) |
Mar 18, 2019 | 3.560 | 3.800 | 3.370 | 3.590 | 63,856 | +0.09(+2.57%) |
Mar 15, 2019 | 3.540 | 3.570 | 3.412 | 3.500 | 12,200 | +0.00(+0.00%) |
Mar 14, 2019 | 3.440 | 3.550 | 3.440 | 3.500 | 15,436 | -0.06(-1.68%) |
Mar 13, 2019 | 3.610 | 3.610 | 3.430 | 3.560 | 23,133 | +0.15(+4.40%) |
Mar 12, 2019 | 3.450 | 3.450 | 3.350 | 3.410 | 11,954 | -0.13(-3.67%) |
Mar 11, 2019 | 3.600 | 3.630 | 3.340 | 3.540 | 27,351 | -0.06(-1.67%) |
Mar 08, 2019 | 3.810 | 3.810 | 3.430 | 3.600 | 4,000 | -0.21(-5.51%) |
Mar 07, 2019 | 3.800 | 3.845 | 3.760 | 3.810 | 45,952 | -0.05(-1.30%) |
Mar 06, 2019 | 3.400 | 3.860 | 3.380 | 3.860 | 161,734 | +0.45(+13.20%) |
Mar 05, 2019 | 3.434 | 3.434 | 3.390 | 3.410 | 9,632 | +0.00(+0.00%) |
Mar 04, 2019 | 3.365 | 3.450 | 3.365 | 3.410 | 18,204 | +0.00(+0.00%) |