Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.500 | 3.580 | 3.460 | 3.520 | 5,529 | -0.03(-0.85%) |
May 30, 2019 | 3.450 | 3.580 | 3.450 | 3.550 | 19,630 | +0.09(+2.60%) |
May 29, 2019 | 3.380 | 3.490 | 3.370 | 3.460 | 8,100 | +0.08(+2.37%) |
May 28, 2019 | 3.400 | 3.430 | 3.370 | 3.380 | 10,000 | -0.12(-3.43%) |
May 27, 2019 | 3.440 | 3.540 | 3.440 | 3.500 | 7,720 | +0.07(+2.04%) |
May 24, 2019 | 3.400 | 3.470 | 3.300 | 3.430 | 16,634 | +0.11(+3.31%) |
May 23, 2019 | 3.360 | 3.380 | 3.230 | 3.320 | 9,300 | -0.06(-1.78%) |
May 22, 2019 | 3.140 | 3.390 | 3.040 | 3.380 | 62,895 | +0.21(+6.62%) |
May 21, 2019 | 3.120 | 3.170 | 3.070 | 3.170 | 37,442 | +0.12(+3.93%) |
May 17, 2019 | 3.050 | 3.050 | 3.050 | 0 | +0.10(+3.39%) | |
May 16, 2019 | 2.760 | 2.950 | 2.760 | 2.950 | 16,067 | +0.16(+5.73%) |
May 15, 2019 | 2.770 | 2.790 | 2.670 | 2.790 | 21,850 | +0.00(+0.00%) |
May 14, 2019 | 2.610 | 2.860 | 2.610 | 2.790 | 22,150 | +0.11(+4.10%) |
May 13, 2019 | 2.770 | 2.770 | 2.680 | 2.680 | 12,275 | -0.04(-1.47%) |
May 10, 2019 | 3.090 | 3.090 | 2.670 | 2.720 | 55,897 | -0.33(-10.82%) |
May 09, 2019 | 3.030 | 3.060 | 3.010 | 3.050 | 18,267 | +0.00(+0.00%) |
May 08, 2019 | 3.140 | 3.190 | 3.050 | 3.050 | 10,599 | -0.15(-4.69%) |
May 07, 2019 | 3.020 | 3.220 | 3.020 | 3.200 | 19,807 | +0.09(+2.89%) |
May 06, 2019 | 3.050 | 3.140 | 3.020 | 3.110 | 12,560 | -0.02(-0.64%) |
May 03, 2019 | 3.180 | 3.200 | 3.100 | 3.130 | 15,969 | -0.02(-0.63%) |
May 02, 2019 | 3.190 | 3.270 | 3.110 | 3.150 | 13,864 | -0.05(-1.56%) |
May 01, 2019 | 3.210 | 3.230 | 3.080 | 3.200 | 13,975 | -0.03(-0.93%) |
Apr 30, 2019 | 3.220 | 3.260 | 3.180 | 3.230 | 8,411 | +0.00(+0.00%) |
Apr 29, 2019 | 3.300 | 3.620 | 3.200 | 3.230 | 50,764 | -0.03(-0.92%) |
Apr 26, 2019 | 3.180 | 3.350 | 3.150 | 3.260 | 25,720 | +0.13(+4.15%) |
Apr 25, 2019 | 3.150 | 3.190 | 2.990 | 3.130 | 58,421 | -0.15(-4.57%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.050 | 3.280 | 41,609 | -0.07(-2.09%) |
Apr 23, 2019 | 3.640 | 3.650 | 3.310 | 3.350 | 33,157 | -0.25(-6.94%) |
Apr 22, 2019 | 3.900 | 3.900 | 3.500 | 3.600 | 28,845 | -0.29(-7.46%) |
Apr 18, 2019 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
Apr 17, 2019 | 3.500 | 4.190 | 3.500 | 3.900 | 114,160 | +0.41(+11.75%) |
Apr 16, 2019 | 3.190 | 3.540 | 3.080 | 3.490 | 104,669 | +0.41(+13.31%) |
Apr 15, 2019 | 2.710 | 3.150 | 2.610 | 3.080 | 106,115 | +0.40(+14.93%) |
Apr 12, 2019 | 2.450 | 2.810 | 2.450 | 2.680 | 117,832 | +0.15(+5.93%) |
Apr 11, 2019 | 2.740 | 2.740 | 2.350 | 2.530 | 161,408 | -0.31(-10.92%) |
Apr 10, 2019 | 2.500 | 3.310 | 2.500 | 2.840 | 636,261 | -5.60(-66.35%) |
Apr 09, 2019 | 8.380 | 8.530 | 8.270 | 8.440 | 2,635 | -0.11(-1.29%) |
Apr 08, 2019 | 8.560 | 8.640 | 8.310 | 8.550 | 10,897 | -0.08(-0.93%) |
Apr 05, 2019 | 8.590 | 8.710 | 8.500 | 8.630 | 5,008 | +0.10(+1.17%) |
Apr 04, 2019 | 8.680 | 8.680 | 8.530 | 8.530 | 3,989 | -0.14(-1.61%) |
Apr 03, 2019 | 8.890 | 8.890 | 8.240 | 8.670 | 13,285 | -0.21(-2.36%) |
Apr 02, 2019 | 9.020 | 9.020 | 8.880 | 8.880 | 1,643 | -0.17(-1.88%) |
Apr 01, 2019 | 8.870 | 9.090 | 8.860 | 9.050 | 4,850 | +0.10(+1.12%) |
Mar 29, 2019 | 8.960 | 9.040 | 8.850 | 8.950 | 8,647 | -0.13(-1.43%) |
Mar 28, 2019 | 8.960 | 9.200 | 8.960 | 9.080 | 5,440 | -0.02(-0.22%) |
Mar 27, 2019 | 9.030 | 9.110 | 8.900 | 9.100 | 4,450 | +0.10(+1.11%) |
Mar 26, 2019 | 9.120 | 9.120 | 9.000 | 9.000 | 3,409 | -0.11(-1.21%) |
Mar 25, 2019 | 9.230 | 9.350 | 8.880 | 9.110 | 9,600 | -0.07(-0.76%) |
Mar 22, 2019 | 9.230 | 9.520 | 8.900 | 9.180 | 52,554 | +0.38(+4.32%) |
Mar 21, 2019 | 9.200 | 9.200 | 8.800 | 8.800 | 4,663 | -0.45(-4.86%) |
Mar 20, 2019 | 9.130 | 9.310 | 9.130 | 9.250 | 3,763 | -0.15(-1.60%) |
Mar 19, 2019 | 9.010 | 9.400 | 9.010 | 9.400 | 3,668 | +0.02(+0.21%) |
Mar 18, 2019 | 9.140 | 9.380 | 9.060 | 9.380 | 1,030 | -0.11(-1.16%) |
Mar 15, 2019 | 8.910 | 9.490 | 8.840 | 9.490 | 4,350 | +0.79(+9.08%) |
Mar 14, 2019 | 9.150 | 9.150 | 8.700 | 8.700 | 20,477 | -0.50(-5.43%) |
Mar 13, 2019 | 9.310 | 9.400 | 9.200 | 9.200 | 4,531 | +0.29(+3.25%) |
Mar 12, 2019 | 8.500 | 9.050 | 8.500 | 8.910 | 13,111 | +0.41(+4.82%) |
Mar 11, 2019 | 8.400 | 8.550 | 8.400 | 8.500 | 8,754 | +0.12(+1.43%) |
Mar 08, 2019 | 8.550 | 8.630 | 8.300 | 8.380 | 27,100 | -0.18(-2.10%) |
Mar 07, 2019 | 8.700 | 8.980 | 8.550 | 8.560 | 9,534 | -0.09(-1.04%) |
Mar 06, 2019 | 9.250 | 9.400 | 8.650 | 8.650 | 9,475 | -0.35(-3.89%) |
Mar 05, 2019 | 9.350 | 9.410 | 8.970 | 9.000 | 15,921 | -0.26(-2.81%) |
Mar 04, 2019 | 9.460 | 9.480 | 9.260 | 9.260 | 7,212 | -0.17(-1.80%) |