Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.205 | 2.230 | 2.000 | 2.190 | 2,209,400 | -0.05(-2.23%) |
May 30, 2019 | 2.370 | 2.370 | 2.217 | 2.240 | 1,065,748 | -0.13(-5.58%) |
May 29, 2019 | 2.400 | 2.400 | 2.290 | 2.373 | 602,958 | +0.01(+0.53%) |
May 28, 2019 | 2.254 | 2.380 | 2.240 | 2.360 | 1,234,945 | +0.17(+8.01%) |
May 24, 2019 | 2.198 | 2.280 | 2.180 | 2.185 | 875,700 | -0.04(-1.58%) |
May 23, 2019 | 2.340 | 2.380 | 2.150 | 2.220 | 1,883,202 | -0.17(-7.11%) |
May 22, 2019 | 2.450 | 2.500 | 2.360 | 2.390 | 940,331 | -0.07(-2.85%) |
May 21, 2019 | 2.457 | 2.510 | 2.442 | 2.460 | 792,829 | -0.03(-1.20%) |
May 20, 2019 | 2.420 | 2.500 | 2.420 | 2.490 | 639,806 | +0.07(+2.92%) |
May 17, 2019 | 2.400 | 2.441 | 2.359 | 2.419 | 637,500 | +0.05(+1.96%) |
May 16, 2019 | 2.410 | 2.450 | 2.349 | 2.373 | 949,761 | -0.06(-2.65%) |
May 15, 2019 | 2.485 | 2.500 | 2.320 | 2.438 | 834,792 | -0.02(-0.71%) |
May 14, 2019 | 2.444 | 2.497 | 2.426 | 2.455 | 595,093 | +0.02(+0.64%) |
May 13, 2019 | 2.535 | 2.550 | 2.386 | 2.439 | 922,042 | -0.10(-3.82%) |
May 10, 2019 | 2.556 | 2.660 | 2.510 | 2.536 | 1,006,300 | -0.00(-0.15%) |
May 09, 2019 | 2.448 | 2.558 | 2.390 | 2.540 | 1,067,617 | +0.08(+3.25%) |
May 08, 2019 | 2.510 | 2.530 | 2.440 | 2.460 | 1,425,650 | -0.08(-3.15%) |
May 07, 2019 | 2.600 | 2.620 | 2.495 | 2.540 | 1,233,053 | -0.06(-2.31%) |
May 06, 2019 | 2.700 | 2.730 | 2.587 | 2.600 | 1,279,587 | -0.08(-2.93%) |
May 03, 2019 | 2.690 | 2.750 | 2.620 | 2.678 | 769,200 | +0.00(+0.10%) |
May 02, 2019 | 2.770 | 2.780 | 2.637 | 2.676 | 1,273,005 | -0.07(-2.70%) |
May 01, 2019 | 2.770 | 2.795 | 2.734 | 2.750 | 692,724 | +0.00(+0.00%) |
Apr 30, 2019 | 2.780 | 2.809 | 2.728 | 2.750 | 524,738 | -0.03(-1.04%) |
Apr 29, 2019 | 2.794 | 2.860 | 2.735 | 2.779 | 888,451 | -0.01(-0.39%) |
Apr 26, 2019 | 2.740 | 2.820 | 2.708 | 2.790 | 732,800 | +0.06(+2.36%) |
Apr 25, 2019 | 2.776 | 2.825 | 2.700 | 2.726 | 756,125 | -0.03(-1.24%) |
Apr 24, 2019 | 2.829 | 2.850 | 2.718 | 2.760 | 1,343,018 | -0.08(-2.65%) |
Apr 23, 2019 | 2.881 | 2.881 | 2.792 | 2.835 | 1,028,722 | -0.02(-0.87%) |
Apr 22, 2019 | 2.880 | 2.910 | 2.810 | 2.860 | 2,760,337 | -0.16(-5.30%) |
Apr 18, 2019 | 3.090 | 3.158 | 2.954 | 3.020 | 1,949,500 | +0.04(+1.20%) |
Apr 17, 2019 | 2.856 | 2.990 | 2.796 | 2.984 | 1,168,490 | +0.17(+6.01%) |
Apr 16, 2019 | 2.837 | 2.890 | 2.723 | 2.815 | 1,319,607 | +0.04(+1.26%) |
Apr 15, 2019 | 2.888 | 2.970 | 2.760 | 2.780 | 1,098,521 | +0.00(+0.00%) |
Apr 12, 2019 | 2.810 | 2.850 | 2.750 | 2.780 | 1,046,900 | -0.03(-1.07%) |
Apr 11, 2019 | 2.894 | 2.950 | 2.785 | 2.810 | 1,489,965 | -0.11(-3.71%) |
Apr 10, 2019 | 2.857 | 2.960 | 2.857 | 2.918 | 714,151 | +0.06(+2.04%) |
Apr 09, 2019 | 2.990 | 3.060 | 2.847 | 2.860 | 1,534,677 | -0.15(-4.99%) |
Apr 08, 2019 | 3.020 | 3.070 | 2.967 | 3.010 | 853,352 | -0.01(-0.31%) |
Apr 05, 2019 | 3.051 | 3.090 | 2.983 | 3.020 | 939,000 | +0.01(+0.32%) |
Apr 04, 2019 | 2.967 | 3.130 | 2.920 | 3.010 | 1,158,954 | +0.04(+1.35%) |
Apr 03, 2019 | 3.020 | 3.035 | 2.958 | 2.970 | 1,109,890 | -0.03(-1.00%) |
Apr 02, 2019 | 3.035 | 3.050 | 2.985 | 3.000 | 1,036,224 | -0.03(-0.97%) |
Apr 01, 2019 | 3.077 | 3.110 | 2.992 | 3.030 | 1,480,060 | -0.04(-1.32%) |
Mar 29, 2019 | 3.191 | 3.220 | 3.049 | 3.070 | 1,506,000 | -0.13(-4.06%) |
Mar 28, 2019 | 3.310 | 3.380 | 3.195 | 3.200 | 932,492 | -0.11(-3.30%) |
Mar 27, 2019 | 3.323 | 3.350 | 3.050 | 3.309 | 2,086,896 | +0.02(+0.58%) |
Mar 26, 2019 | 3.430 | 3.499 | 3.270 | 3.290 | 1,888,110 | -0.06(-1.79%) |
Mar 25, 2019 | 3.317 | 3.370 | 3.258 | 3.350 | 1,905,666 | +0.11(+3.50%) |
Mar 22, 2019 | 3.354 | 3.504 | 3.149 | 3.237 | 4,308,000 | +0.14(+4.41%) |
Mar 21, 2019 | 2.942 | 3.107 | 2.937 | 3.100 | 1,386,372 | +0.12(+4.14%) |
Mar 20, 2019 | 3.029 | 3.100 | 2.940 | 2.977 | 1,264,992 | -0.04(-1.43%) |
Mar 19, 2019 | 3.171 | 3.240 | 2.999 | 3.020 | 2,017,430 | -0.06(-1.95%) |
Mar 18, 2019 | 2.994 | 3.100 | 2.925 | 3.080 | 2,030,055 | +0.17(+5.84%) |
Mar 15, 2019 | 2.810 | 2.940 | 2.796 | 2.910 | 1,248,900 | +0.10(+3.64%) |
Mar 14, 2019 | 2.785 | 2.810 | 2.747 | 2.808 | 623,326 | +0.04(+1.36%) |
Mar 13, 2019 | 2.761 | 2.791 | 2.727 | 2.770 | 946,098 | +0.07(+2.59%) |
Mar 12, 2019 | 2.743 | 2.810 | 2.680 | 2.700 | 1,160,125 | -0.02(-0.74%) |
Mar 11, 2019 | 2.754 | 2.818 | 2.698 | 2.720 | 1,095,635 | +0.00(+0.00%) |
Mar 08, 2019 | 2.694 | 2.887 | 2.654 | 2.720 | 1,548,200 | +0.01(+0.37%) |
Mar 07, 2019 | 2.821 | 2.900 | 2.692 | 2.710 | 1,469,534 | -0.10(-3.56%) |
Mar 06, 2019 | 2.889 | 2.970 | 2.780 | 2.810 | 1,729,348 | -0.07(-2.43%) |
Mar 05, 2019 | 2.965 | 3.030 | 2.860 | 2.880 | 1,305,551 | -0.08(-2.81%) |
Mar 04, 2019 | 3.003 | 3.050 | 2.950 | 2.963 | 983,834 | +0.00(+0.11%) |