Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.320 | 2.480 | 2.260 | 2.400 | 81,800 | +0.04(+1.69%) |
May 30, 2019 | 2.430 | 2.480 | 2.280 | 2.360 | 38,189 | -0.08(-3.28%) |
May 29, 2019 | 2.510 | 2.513 | 2.430 | 2.440 | 27,205 | -0.06(-2.40%) |
May 28, 2019 | 2.580 | 2.660 | 2.470 | 2.500 | 48,824 | -0.11(-4.21%) |
May 24, 2019 | 2.580 | 2.680 | 2.580 | 2.610 | 91,200 | +0.02(+0.77%) |
May 23, 2019 | 2.560 | 2.630 | 2.520 | 2.590 | 51,516 | -0.02(-0.77%) |
May 22, 2019 | 2.540 | 2.720 | 2.540 | 2.610 | 137,228 | +0.06(+2.35%) |
May 21, 2019 | 2.590 | 2.642 | 2.535 | 2.550 | 45,435 | -0.06(-2.30%) |
May 20, 2019 | 2.700 | 2.750 | 2.550 | 2.610 | 50,359 | -0.14(-5.09%) |
May 17, 2019 | 2.570 | 2.771 | 2.540 | 2.750 | 77,400 | +0.19(+7.42%) |
May 16, 2019 | 2.580 | 2.630 | 2.460 | 2.560 | 108,501 | -0.03(-1.16%) |
May 15, 2019 | 2.720 | 2.720 | 2.504 | 2.590 | 62,312 | -0.11(-4.07%) |
May 14, 2019 | 2.680 | 2.950 | 2.610 | 2.700 | 133,821 | +0.17(+6.61%) |
May 13, 2019 | 3.510 | 3.510 | 2.450 | 2.533 | 242,677 | -0.99(-28.05%) |
May 10, 2019 | 3.790 | 3.840 | 3.510 | 3.520 | 34,500 | -0.30(-7.94%) |
May 09, 2019 | 3.830 | 3.892 | 3.810 | 3.824 | 16,606 | -0.01(-0.16%) |
May 08, 2019 | 3.820 | 3.880 | 3.761 | 3.830 | 22,421 | +0.02(+0.52%) |
May 07, 2019 | 3.810 | 3.880 | 3.750 | 3.810 | 18,762 | +0.01(+0.26%) |
May 06, 2019 | 3.750 | 3.900 | 3.660 | 3.800 | 28,891 | +0.05(+1.33%) |
May 03, 2019 | 3.560 | 3.810 | 3.560 | 3.750 | 25,500 | +0.18(+5.04%) |
May 02, 2019 | 3.690 | 3.775 | 3.570 | 3.570 | 23,075 | -0.13(-3.51%) |
May 01, 2019 | 3.880 | 3.935 | 3.683 | 3.700 | 22,085 | -0.20(-5.13%) |
Apr 30, 2019 | 3.630 | 3.900 | 3.618 | 3.900 | 44,782 | +0.23(+6.27%) |
Apr 29, 2019 | 3.550 | 3.670 | 3.550 | 3.670 | 10,901 | +0.12(+3.38%) |
Apr 26, 2019 | 3.650 | 3.650 | 3.528 | 3.550 | 57,100 | -0.19(-5.08%) |
Apr 25, 2019 | 3.830 | 3.830 | 3.710 | 3.740 | 33,784 | -0.09(-2.35%) |
Apr 24, 2019 | 3.850 | 3.960 | 3.830 | 3.830 | 19,441 | +0.00(+0.00%) |
Apr 23, 2019 | 3.770 | 3.950 | 3.770 | 3.830 | 18,110 | +0.03(+0.79%) |
Apr 22, 2019 | 3.960 | 4.020 | 3.770 | 3.800 | 47,751 | -0.20(-5.00%) |
Apr 18, 2019 | 3.880 | 4.090 | 3.880 | 4.000 | 27,600 | +0.08(+2.04%) |
Apr 17, 2019 | 4.500 | 4.500 | 3.920 | 3.920 | 47,523 | -0.63(-13.85%) |
Apr 16, 2019 | 3.890 | 4.649 | 3.890 | 4.550 | 140,443 | +0.72(+18.80%) |
Apr 15, 2019 | 3.820 | 3.900 | 3.768 | 3.830 | 25,405 | -0.05(-1.29%) |
Apr 12, 2019 | 3.880 | 3.880 | 3.820 | 3.880 | 26,000 | +0.02(+0.52%) |
Apr 11, 2019 | 3.930 | 3.930 | 3.825 | 3.860 | 17,172 | -0.06(-1.53%) |
Apr 10, 2019 | 3.780 | 3.970 | 3.773 | 3.920 | 60,323 | +0.18(+4.81%) |
Apr 09, 2019 | 3.710 | 3.784 | 3.702 | 3.740 | 11,197 | +0.02(+0.54%) |
Apr 08, 2019 | 3.740 | 3.790 | 3.640 | 3.720 | 31,667 | -0.05(-1.33%) |
Apr 05, 2019 | 3.740 | 3.787 | 3.725 | 3.770 | 26,700 | +0.02(+0.53%) |
Apr 04, 2019 | 3.650 | 3.770 | 3.650 | 3.750 | 55,845 | +0.00(+0.00%) |
Apr 03, 2019 | 3.850 | 3.880 | 3.610 | 3.750 | 56,317 | -0.03(-0.79%) |
Apr 02, 2019 | 3.700 | 3.793 | 3.668 | 3.780 | 16,943 | +0.03(+0.80%) |
Apr 01, 2019 | 3.750 | 3.780 | 3.610 | 3.750 | 54,318 | -0.02(-0.53%) |
Mar 29, 2019 | 3.720 | 3.770 | 3.710 | 3.770 | 48,900 | +0.01(+0.27%) |
Mar 28, 2019 | 3.770 | 3.830 | 3.730 | 3.760 | 28,396 | +0.00(+0.00%) |
Mar 27, 2019 | 3.810 | 3.822 | 3.700 | 3.760 | 29,895 | +0.01(+0.27%) |
Mar 26, 2019 | 3.840 | 3.840 | 3.610 | 3.750 | 60,347 | -0.11(-2.85%) |
Mar 25, 2019 | 3.700 | 3.860 | 3.690 | 3.860 | 20,418 | +0.15(+4.04%) |
Mar 22, 2019 | 3.740 | 3.800 | 3.670 | 3.710 | 34,600 | -0.09(-2.37%) |
Mar 21, 2019 | 3.780 | 3.850 | 3.780 | 3.800 | 9,097 | +0.05(+1.33%) |
Mar 20, 2019 | 3.710 | 3.830 | 3.710 | 3.750 | 41,212 | +0.00(+0.00%) |
Mar 19, 2019 | 3.690 | 3.810 | 3.670 | 3.750 | 47,154 | +0.00(+0.00%) |
Mar 18, 2019 | 3.740 | 3.910 | 3.727 | 3.750 | 24,254 | -0.12(-3.10%) |
Mar 15, 2019 | 3.720 | 3.960 | 3.720 | 3.870 | 20,900 | +0.19(+5.16%) |
Mar 14, 2019 | 3.820 | 3.900 | 3.680 | 3.680 | 42,083 | -0.12(-3.16%) |
Mar 13, 2019 | 3.730 | 3.870 | 3.730 | 3.800 | 18,117 | +0.04(+1.06%) |
Mar 12, 2019 | 3.660 | 3.892 | 3.660 | 3.760 | 19,504 | +0.09(+2.45%) |
Mar 11, 2019 | 3.700 | 3.750 | 3.630 | 3.670 | 23,691 | -0.09(-2.39%) |
Mar 08, 2019 | 3.800 | 3.903 | 3.730 | 3.760 | 34,500 | -0.10(-2.59%) |
Mar 07, 2019 | 4.100 | 4.176 | 3.750 | 3.860 | 32,888 | -0.24(-5.85%) |
Mar 06, 2019 | 4.140 | 4.230 | 4.070 | 4.100 | 23,730 | -0.01(-0.24%) |
Mar 05, 2019 | 3.990 | 4.150 | 3.990 | 4.110 | 35,033 | +0.12(+3.01%) |
Mar 04, 2019 | 4.000 | 4.080 | 3.800 | 3.990 | 49,338 | -0.05(-1.24%) |