Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.390 | 2.417 | 2.299 | 2.301 | 51,600 | -0.13(-5.32%) |
May 30, 2019 | 2.470 | 2.470 | 2.370 | 2.430 | 42,426 | +0.02(+0.83%) |
May 29, 2019 | 2.480 | 2.500 | 2.370 | 2.410 | 80,757 | -0.07(-2.82%) |
May 28, 2019 | 2.490 | 2.550 | 2.380 | 2.480 | 73,011 | -0.01(-0.40%) |
May 24, 2019 | 2.440 | 2.500 | 2.360 | 2.490 | 98,500 | +0.08(+3.32%) |
May 23, 2019 | 2.490 | 2.510 | 2.350 | 2.410 | 98,384 | -0.03(-1.23%) |
May 22, 2019 | 2.530 | 2.600 | 2.350 | 2.440 | 326,070 | +0.02(+0.83%) |
May 21, 2019 | 2.240 | 2.520 | 2.230 | 2.420 | 261,641 | +0.18(+8.04%) |
May 20, 2019 | 2.330 | 2.360 | 2.230 | 2.240 | 217,047 | -0.09(-3.86%) |
May 17, 2019 | 2.480 | 2.556 | 2.310 | 2.330 | 344,800 | -0.24(-9.34%) |
May 16, 2019 | 2.800 | 2.900 | 2.520 | 2.570 | 530,706 | +0.05(+1.98%) |
May 15, 2019 | 2.390 | 2.600 | 2.310 | 2.520 | 447,088 | +0.14(+5.88%) |
May 14, 2019 | 2.420 | 2.510 | 2.260 | 2.380 | 477,955 | -0.07(-2.86%) |
May 13, 2019 | 2.750 | 2.780 | 2.410 | 2.450 | 534,420 | -0.54(-18.06%) |
May 10, 2019 | 2.790 | 3.240 | 2.540 | 2.990 | 7,163,600 | +0.68(+29.44%) |
May 09, 2019 | 2.230 | 2.400 | 2.120 | 2.310 | 914,949 | +0.01(+0.43%) |
May 08, 2019 | 2.310 | 2.413 | 2.200 | 2.300 | 251,153 | -0.01(-0.43%) |
May 07, 2019 | 2.370 | 2.490 | 2.260 | 2.310 | 59,518 | -0.15(-6.10%) |
May 06, 2019 | 2.190 | 2.490 | 2.170 | 2.460 | 124,094 | +0.15(+6.49%) |
May 03, 2019 | 2.150 | 2.390 | 2.150 | 2.310 | 92,700 | +0.16(+7.44%) |
May 02, 2019 | 2.310 | 2.337 | 2.104 | 2.150 | 189,902 | -0.19(-8.12%) |
May 01, 2019 | 2.580 | 2.590 | 2.320 | 2.340 | 124,738 | -0.21(-8.24%) |
Apr 30, 2019 | 2.630 | 2.660 | 2.480 | 2.550 | 55,383 | -0.10(-3.77%) |
Apr 29, 2019 | 2.580 | 2.650 | 2.400 | 2.650 | 150,668 | +0.06(+2.32%) |
Apr 26, 2019 | 2.610 | 2.644 | 2.540 | 2.590 | 143,600 | -0.08(-3.00%) |
Apr 25, 2019 | 2.780 | 2.780 | 2.540 | 2.670 | 76,765 | -0.10(-3.61%) |
Apr 24, 2019 | 2.800 | 2.936 | 2.710 | 2.770 | 113,895 | -0.05(-1.77%) |
Apr 23, 2019 | 2.630 | 2.900 | 2.600 | 2.820 | 90,985 | +0.21(+8.05%) |
Apr 22, 2019 | 2.620 | 2.750 | 2.520 | 2.610 | 211,797 | +0.00(+0.00%) |
Apr 18, 2019 | 2.660 | 2.733 | 2.610 | 2.610 | 119,500 | -0.10(-3.69%) |
Apr 17, 2019 | 2.840 | 2.840 | 2.590 | 2.710 | 245,612 | +0.18(+7.11%) |
Apr 16, 2019 | 3.090 | 3.130 | 2.500 | 2.530 | 1,124,057 | -0.53(-17.32%) |
Apr 15, 2019 | 3.180 | 3.270 | 3.050 | 3.060 | 162,734 | -0.10(-3.16%) |
Apr 12, 2019 | 3.290 | 3.400 | 3.130 | 3.160 | 240,800 | -0.11(-3.36%) |
Apr 11, 2019 | 3.180 | 3.300 | 3.080 | 3.270 | 321,302 | +0.14(+4.47%) |
Apr 10, 2019 | 3.100 | 3.300 | 3.070 | 3.130 | 229,231 | +0.07(+2.29%) |
Apr 09, 2019 | 3.050 | 3.120 | 3.010 | 3.060 | 128,881 | +0.05(+1.66%) |
Apr 08, 2019 | 3.070 | 3.200 | 3.000 | 3.010 | 196,272 | -0.08(-2.59%) |
Apr 05, 2019 | 3.230 | 3.250 | 3.050 | 3.090 | 216,700 | -0.16(-4.92%) |
Apr 04, 2019 | 3.240 | 3.340 | 3.130 | 3.250 | 116,455 | +0.10(+3.17%) |
Apr 03, 2019 | 3.370 | 3.370 | 2.960 | 3.150 | 249,612 | -0.20(-5.97%) |
Apr 02, 2019 | 3.190 | 3.440 | 3.010 | 3.350 | 277,502 | +0.05(+1.52%) |
Apr 01, 2019 | 3.510 | 3.550 | 3.210 | 3.300 | 262,075 | -0.20(-5.71%) |
Mar 29, 2019 | 3.540 | 3.550 | 3.310 | 3.500 | 255,600 | -0.03(-0.85%) |
Mar 28, 2019 | 3.520 | 3.700 | 3.320 | 3.530 | 445,908 | +0.12(+3.52%) |
Mar 27, 2019 | 2.900 | 3.460 | 2.900 | 3.410 | 410,328 | +0.54(+18.82%) |
Mar 26, 2019 | 3.080 | 3.090 | 2.800 | 2.870 | 175,072 | -0.22(-7.12%) |
Mar 25, 2019 | 3.240 | 3.270 | 3.060 | 3.090 | 115,703 | -0.09(-2.83%) |
Mar 22, 2019 | 3.350 | 3.467 | 3.090 | 3.180 | 590,500 | -0.21(-6.19%) |
Mar 21, 2019 | 3.220 | 3.470 | 3.100 | 3.390 | 179,476 | +0.17(+5.28%) |
Mar 20, 2019 | 3.100 | 3.370 | 3.090 | 3.220 | 165,464 | +0.12(+3.87%) |
Mar 19, 2019 | 3.510 | 3.550 | 3.010 | 3.100 | 470,552 | -0.41(-11.68%) |
Mar 18, 2019 | 3.670 | 3.890 | 3.450 | 3.510 | 193,358 | -0.14(-3.84%) |
Mar 15, 2019 | 3.700 | 3.845 | 3.450 | 3.650 | 354,100 | -0.11(-2.93%) |
Mar 14, 2019 | 4.000 | 4.170 | 3.720 | 3.760 | 723,421 | -0.41(-9.83%) |
Mar 13, 2019 | 4.150 | 4.840 | 3.960 | 4.170 | 2,397,152 | +0.26(+6.65%) |
Mar 12, 2019 | 3.550 | 4.280 | 3.510 | 3.910 | 1,025,506 | +0.34(+9.52%) |
Mar 11, 2019 | 3.350 | 3.990 | 3.340 | 3.570 | 487,939 | +0.26(+7.85%) |
Mar 08, 2019 | 3.820 | 3.900 | 3.300 | 3.310 | 470,800 | -0.64(-16.20%) |
Mar 07, 2019 | 3.660 | 4.100 | 3.450 | 3.950 | 1,026,451 | -0.04(-1.00%) |
Mar 06, 2019 | 3.750 | 4.480 | 3.210 | 3.990 | 2,388,494 | -0.04(-0.99%) |
Mar 05, 2019 | 4.160 | 4.650 | 3.590 | 4.030 | 9,354,380 | +0.81(+25.16%) |
Mar 04, 2019 | 2.830 | 3.250 | 2.680 | 3.220 | 1,701,416 | +0.66(+25.78%) |