Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.630 | 2.700 | 2.520 | 2.580 | 116,900 | -0.07(-2.64%) |
May 30, 2019 | 2.820 | 2.850 | 2.620 | 2.650 | 120,574 | -0.15(-5.36%) |
May 29, 2019 | 2.750 | 2.830 | 2.600 | 2.800 | 194,493 | +0.00(+0.00%) |
May 28, 2019 | 2.530 | 2.840 | 2.510 | 2.800 | 318,808 | +0.27(+10.67%) |
May 24, 2019 | 2.500 | 2.540 | 2.430 | 2.530 | 108,700 | +0.09(+3.69%) |
May 23, 2019 | 2.540 | 2.544 | 2.430 | 2.440 | 193,294 | -0.12(-4.69%) |
May 22, 2019 | 2.570 | 2.600 | 2.530 | 2.560 | 177,622 | -0.05(-1.92%) |
May 21, 2019 | 2.630 | 2.640 | 2.540 | 2.610 | 253,946 | -0.01(-0.38%) |
May 20, 2019 | 2.600 | 2.630 | 2.500 | 2.620 | 170,345 | -13.58(-83.83%) |
May 17, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 100 | +13.45(+489.09%) |
May 16, 2019 | 2.840 | 2.850 | 2.750 | 2.750 | 153,412 | -0.09(-3.17%) |
May 15, 2019 | 2.780 | 2.850 | 2.780 | 2.840 | 134,642 | +0.06(+2.16%) |
May 14, 2019 | 2.850 | 2.870 | 2.780 | 2.780 | 187,146 | -0.09(-3.14%) |
May 13, 2019 | 2.910 | 2.980 | 2.820 | 2.870 | 319,657 | -0.18(-5.90%) |
May 10, 2019 | 2.940 | 3.090 | 2.850 | 3.050 | 381,200 | +0.09(+3.04%) |
May 09, 2019 | 3.050 | 3.070 | 2.940 | 2.960 | 144,214 | -0.11(-3.58%) |
May 08, 2019 | 3.110 | 3.140 | 2.830 | 3.070 | 855,568 | -0.10(-3.15%) |
May 07, 2019 | 3.220 | 3.260 | 3.140 | 3.170 | 262,117 | -0.07(-2.16%) |
May 06, 2019 | 3.230 | 3.340 | 3.160 | 3.240 | 640,672 | -0.03(-0.92%) |
May 03, 2019 | 3.160 | 3.280 | 3.150 | 3.270 | 197,400 | +0.09(+2.83%) |
May 02, 2019 | 3.250 | 3.250 | 3.140 | 3.180 | 266,755 | -0.06(-1.85%) |
May 01, 2019 | 3.310 | 3.310 | 3.220 | 3.240 | 228,577 | -0.03(-0.92%) |
Apr 30, 2019 | 3.400 | 3.400 | 3.260 | 3.270 | 241,592 | -0.09(-2.68%) |
Apr 29, 2019 | 3.330 | 3.440 | 3.270 | 3.360 | 705,692 | +0.11(+3.38%) |
Apr 26, 2019 | 3.280 | 3.320 | 3.240 | 3.250 | 309,200 | -0.04(-1.22%) |
Apr 25, 2019 | 3.370 | 3.390 | 3.280 | 3.290 | 262,238 | -0.09(-2.66%) |
Apr 24, 2019 | 3.410 | 3.420 | 3.300 | 3.380 | 201,793 | -13.62(-80.12%) |
Apr 23, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 2,183 | +13.65(+407.46%) |
Apr 22, 2019 | 3.320 | 3.420 | 3.250 | 3.350 | 275,813 | -0.07(-2.05%) |
Apr 18, 2019 | 3.430 | 3.470 | 3.350 | 3.420 | 158,500 | +0.00(+0.00%) |
Apr 17, 2019 | 3.320 | 3.570 | 3.270 | 3.420 | 765,663 | +0.09(+2.70%) |
Apr 16, 2019 | 3.380 | 3.390 | 3.220 | 3.330 | 389,401 | -0.02(-0.60%) |
Apr 15, 2019 | 3.420 | 3.450 | 3.300 | 3.350 | 267,963 | -0.06(-1.76%) |
Apr 12, 2019 | 3.350 | 3.450 | 3.300 | 3.410 | 520,400 | +0.08(+2.40%) |
Apr 11, 2019 | 3.250 | 3.350 | 3.250 | 3.330 | 373,099 | +0.02(+0.60%) |
Apr 10, 2019 | 3.460 | 3.520 | 3.250 | 3.310 | 955,473 | -0.09(-2.65%) |
Apr 09, 2019 | 3.420 | 3.470 | 3.350 | 3.400 | 441,686 | -0.05(-1.45%) |
Apr 08, 2019 | 3.520 | 3.520 | 3.360 | 3.450 | 730,354 | -0.09(-2.54%) |
Apr 05, 2019 | 3.640 | 3.640 | 3.500 | 3.540 | 459,100 | -0.06(-1.67%) |
Apr 04, 2019 | 3.740 | 3.740 | 3.520 | 3.600 | 703,770 | -0.12(-3.23%) |
Apr 03, 2019 | 3.820 | 3.900 | 3.530 | 3.720 | 753,087 | -0.05(-1.33%) |
Apr 02, 2019 | 3.660 | 3.820 | 3.650 | 3.770 | 904,309 | -14.53(-79.40%) |
Apr 01, 2019 | 18.21 | 18.95 | 18.20 | 18.30 | 3,190 | +14.74(+414.04%) |
Mar 29, 2019 | 3.620 | 3.643 | 3.460 | 3.560 | 797,400 | -0.01(-0.28%) |
Mar 28, 2019 | 3.690 | 3.800 | 3.500 | 3.570 | 873,832 | -0.09(-2.46%) |
Mar 27, 2019 | 3.650 | 3.800 | 3.600 | 3.660 | 916,586 | -0.08(-2.14%) |
Mar 26, 2019 | 3.930 | 4.010 | 3.690 | 3.740 | 1,116,640 | -0.14(-3.61%) |
Mar 25, 2019 | 4.010 | 4.080 | 3.750 | 3.880 | 2,964,859 | -0.58(-13.00%) |
Mar 22, 2019 | 4.840 | 5.150 | 4.400 | 4.460 | 3,960,900 | -0.43(-8.79%) |
Mar 21, 2019 | 4.450 | 5.130 | 4.300 | 4.890 | 12,358,594 | +0.63(+14.79%) |
Mar 20, 2019 | 3.860 | 4.750 | 3.650 | 4.260 | 20,452,296 | +0.84(+24.56%) |
Mar 19, 2019 | 3.240 | 3.550 | 3.120 | 3.420 | 643,013 | +0.19(+5.88%) |
Mar 18, 2019 | 3.370 | 3.410 | 3.200 | 3.230 | 296,902 | -0.10(-3.00%) |
Mar 15, 2019 | 3.360 | 3.490 | 3.330 | 3.330 | 213,900 | -0.04(-1.19%) |
Mar 14, 2019 | 3.680 | 3.700 | 3.330 | 3.370 | 844,342 | -0.34(-9.16%) |
Mar 13, 2019 | 3.790 | 3.850 | 3.600 | 3.710 | 503,939 | -0.13(-3.39%) |
Mar 12, 2019 | 3.800 | 3.900 | 3.720 | 3.840 | 249,312 | +0.00(+0.00%) |
Mar 11, 2019 | 3.750 | 3.940 | 3.600 | 3.840 | 539,543 | +0.09(+2.40%) |
Mar 08, 2019 | 3.720 | 3.780 | 3.650 | 3.750 | 331,000 | -0.06(-1.57%) |
Mar 07, 2019 | 3.870 | 3.900 | 3.650 | 3.810 | 511,974 | -0.04(-1.04%) |
Mar 06, 2019 | 3.900 | 3.900 | 3.760 | 3.850 | 572,149 | -0.10(-2.53%) |
Mar 05, 2019 | 3.950 | 4.000 | 3.850 | 3.950 | 516,622 | -0.04(-1.00%) |
Mar 04, 2019 | 4.200 | 4.250 | 3.870 | 3.990 | 1,124,452 | -0.18(-4.32%) |