Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.870 | 2.870 | 2.747 | 2.829 | 23,168 | -0.09(-3.23%) |
May 30, 2019 | 2.883 | 2.924 | 2.769 | 2.924 | 47,059 | +0.01(+0.28%) |
May 29, 2019 | 3.005 | 3.005 | 2.848 | 2.916 | 37,884 | -0.11(-3.49%) |
May 28, 2019 | 2.924 | 3.021 | 2.907 | 3.021 | 47,906 | +0.11(+3.62%) |
May 24, 2019 | 2.891 | 2.924 | 2.875 | 2.916 | 13,421 | +0.04(+1.41%) |
May 23, 2019 | 2.867 | 2.899 | 2.810 | 2.875 | 55,406 | +0.02(+0.85%) |
May 22, 2019 | 2.842 | 2.916 | 2.818 | 2.851 | 49,786 | +0.02(+0.72%) |
May 21, 2019 | 2.842 | 2.842 | 2.794 | 2.830 | 41,864 | -0.00(-0.14%) |
May 20, 2019 | 2.802 | 2.842 | 2.704 | 2.834 | 31,964 | +0.03(+1.16%) |
May 17, 2019 | 2.721 | 2.842 | 2.712 | 2.802 | 19,824 | +0.00(+0.00%) |
May 16, 2019 | 2.842 | 2.842 | 2.713 | 2.802 | 53,522 | -0.04(-1.43%) |
May 15, 2019 | 2.737 | 2.842 | 2.712 | 2.842 | 33,169 | +0.08(+2.94%) |
May 14, 2019 | 2.769 | 2.769 | 2.696 | 2.761 | 24,194 | -0.06(-2.30%) |
May 13, 2019 | 2.721 | 2.834 | 2.623 | 2.826 | 39,980 | +0.05(+1.75%) |
May 10, 2019 | 2.639 | 2.786 | 2.631 | 2.777 | 49,499 | +0.15(+5.88%) |
May 09, 2019 | 2.704 | 2.712 | 2.599 | 2.623 | 27,781 | -0.13(-4.72%) |
May 08, 2019 | 2.688 | 2.753 | 2.534 | 2.753 | 91,525 | +0.09(+3.35%) |
May 07, 2019 | 2.761 | 2.761 | 2.623 | 2.664 | 40,261 | -0.06(-2.38%) |
May 06, 2019 | 2.518 | 2.769 | 2.493 | 2.729 | 64,277 | -0.06(-2.33%) |
May 03, 2019 | 2.664 | 2.802 | 2.650 | 2.794 | 31,522 | +0.11(+4.24%) |
May 02, 2019 | 2.810 | 2.818 | 2.672 | 2.680 | 58,444 | -0.14(-4.90%) |
May 01, 2019 | 2.842 | 2.842 | 2.677 | 2.818 | 52,668 | -0.01(-0.29%) |
Apr 30, 2019 | 2.802 | 2.826 | 2.786 | 2.826 | 28,527 | +0.02(+0.87%) |
Apr 29, 2019 | 2.826 | 2.826 | 2.664 | 2.802 | 49,373 | -0.02(-0.86%) |
Apr 26, 2019 | 2.777 | 2.834 | 2.769 | 2.826 | 30,167 | +0.00(+0.00%) |
Apr 25, 2019 | 2.753 | 2.834 | 2.718 | 2.826 | 36,817 | +0.09(+3.26%) |
Apr 24, 2019 | 2.825 | 2.826 | 2.710 | 2.737 | 44,096 | -0.06(-2.32%) |
Apr 23, 2019 | 2.753 | 2.818 | 2.693 | 2.802 | 20,825 | +0.12(+4.55%) |
Apr 22, 2019 | 2.761 | 2.761 | 2.672 | 2.680 | 18,979 | -0.12(-4.35%) |
Apr 18, 2019 | 2.729 | 2.810 | 2.656 | 2.802 | 28,074 | +0.05(+1.77%) |
Apr 17, 2019 | 2.737 | 2.773 | 2.631 | 2.753 | 24,289 | -0.01(-0.29%) |
Apr 16, 2019 | 2.761 | 2.762 | 2.623 | 2.761 | 23,607 | -0.02(-0.87%) |
Apr 15, 2019 | 2.656 | 2.794 | 2.628 | 2.786 | 26,225 | +0.12(+4.57%) |
Apr 12, 2019 | 2.696 | 2.712 | 2.576 | 2.664 | 28,197 | +0.01(+0.31%) |
Apr 11, 2019 | 2.558 | 2.704 | 2.558 | 2.656 | 32,597 | +0.10(+3.81%) |
Apr 10, 2019 | 2.672 | 2.672 | 2.558 | 2.558 | 8,011 | -0.14(-5.26%) |
Apr 09, 2019 | 2.631 | 2.745 | 2.631 | 2.700 | 8,217 | +0.08(+2.94%) |
Apr 08, 2019 | 2.631 | 2.639 | 2.623 | 2.623 | 12,665 | -0.02(-0.62%) |
Apr 05, 2019 | 2.639 | 2.639 | 2.579 | 2.639 | 12,682 | +0.00(+0.00%) |
Apr 04, 2019 | 2.631 | 2.639 | 2.631 | 2.639 | 7,232 | +0.01(+0.31%) |
Apr 03, 2019 | 2.729 | 2.761 | 2.566 | 2.631 | 59,691 | -0.14(-4.99%) |
Apr 02, 2019 | 2.688 | 2.842 | 2.688 | 2.769 | 23,529 | +0.11(+4.28%) |
Apr 01, 2019 | 2.493 | 2.810 | 2.477 | 2.656 | 56,268 | +0.16(+6.51%) |
Mar 29, 2019 | 2.639 | 2.829 | 2.493 | 2.493 | 38,910 | -0.12(-4.66%) |
Mar 28, 2019 | 2.583 | 2.623 | 2.558 | 2.615 | 17,060 | +0.08(+3.04%) |
Mar 27, 2019 | 2.623 | 2.672 | 2.501 | 2.538 | 20,127 | -0.06(-2.34%) |
Mar 26, 2019 | 2.623 | 2.631 | 2.587 | 2.599 | 17,992 | +0.03(+1.27%) |
Mar 25, 2019 | 2.615 | 2.615 | 2.548 | 2.566 | 13,900 | -0.05(-1.73%) |
Mar 22, 2019 | 2.625 | 2.664 | 2.607 | 2.611 | 33,861 | -0.04(-1.36%) |
Mar 21, 2019 | 2.737 | 2.737 | 2.615 | 2.648 | 33,719 | -0.13(-4.68%) |
Mar 20, 2019 | 2.777 | 2.826 | 2.777 | 2.777 | 33,130 | +0.04(+1.48%) |
Mar 19, 2019 | 2.826 | 2.834 | 2.721 | 2.737 | 18,210 | -0.11(-3.71%) |
Mar 18, 2019 | 2.842 | 2.842 | 2.802 | 2.842 | 31,854 | -0.01(-0.28%) |
Mar 15, 2019 | 2.883 | 3.071 | 2.829 | 2.851 | 57,134 | -0.02(-0.85%) |
Mar 14, 2019 | 3.086 | 3.086 | 2.769 | 2.875 | 57,806 | +0.12(+4.42%) |
Mar 13, 2019 | 2.733 | 3.135 | 2.713 | 2.753 | 398,879 | +0.07(+2.73%) |
Mar 12, 2019 | 2.761 | 2.810 | 2.672 | 2.680 | 27,652 | -0.08(-2.94%) |
Mar 11, 2019 | 2.745 | 2.786 | 2.712 | 2.761 | 11,814 | +0.00(+0.00%) |
Mar 08, 2019 | 2.745 | 2.761 | 2.712 | 2.761 | 3,817 | +0.01(+0.29%) |
Mar 07, 2019 | 2.704 | 2.785 | 2.672 | 2.753 | 5,048 | +0.05(+1.80%) |
Mar 06, 2019 | 2.761 | 2.761 | 2.623 | 2.704 | 18,524 | -0.05(-1.77%) |
Mar 05, 2019 | 2.753 | 2.753 | 2.753 | 2.753 | 746 | -0.01(-0.29%) |
Mar 04, 2019 | 2.765 | 2.765 | 2.741 | 2.761 | 13,749 | -0.06(-2.30%) |