Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.480 | 2.600 | 2.390 | 2.400 | 90,500 | -0.10(-4.00%) |
May 30, 2019 | 2.670 | 2.700 | 2.480 | 2.500 | 205,267 | -0.18(-6.72%) |
May 29, 2019 | 2.670 | 2.720 | 2.600 | 2.680 | 111,709 | -0.02(-0.74%) |
May 28, 2019 | 2.770 | 2.800 | 2.660 | 2.700 | 126,002 | +0.10(+3.85%) |
May 24, 2019 | 2.600 | 2.810 | 2.530 | 2.600 | 66,100 | -0.02(-0.76%) |
May 23, 2019 | 2.690 | 2.690 | 2.580 | 2.620 | 99,940 | -0.08(-2.96%) |
May 22, 2019 | 2.730 | 2.810 | 2.700 | 2.700 | 53,943 | -0.05(-1.82%) |
May 21, 2019 | 2.760 | 2.850 | 2.702 | 2.750 | 27,273 | +0.03(+1.10%) |
May 20, 2019 | 2.730 | 2.790 | 2.680 | 2.720 | 87,074 | -0.03(-1.09%) |
May 17, 2019 | 2.850 | 2.850 | 2.720 | 2.750 | 151,400 | -0.13(-4.68%) |
May 16, 2019 | 2.980 | 3.015 | 2.870 | 2.885 | 159,776 | -0.09(-2.86%) |
May 15, 2019 | 2.930 | 3.180 | 2.910 | 2.970 | 100,388 | +0.04(+1.37%) |
May 14, 2019 | 3.030 | 3.090 | 2.900 | 2.930 | 89,019 | -0.14(-4.56%) |
May 13, 2019 | 3.050 | 3.190 | 3.040 | 3.070 | 160,644 | -0.09(-2.85%) |
May 10, 2019 | 3.240 | 3.262 | 3.020 | 3.160 | 201,200 | -0.11(-3.36%) |
May 09, 2019 | 3.000 | 3.410 | 2.930 | 3.270 | 281,755 | +0.15(+4.81%) |
May 08, 2019 | 3.020 | 3.120 | 3.010 | 3.120 | 69,559 | +0.06(+1.96%) |
May 07, 2019 | 2.930 | 3.060 | 2.910 | 3.060 | 178,773 | +0.10(+3.38%) |
May 06, 2019 | 2.990 | 3.000 | 2.900 | 2.960 | 90,884 | -0.03(-1.00%) |
May 03, 2019 | 2.780 | 3.000 | 2.758 | 2.990 | 107,800 | +0.21(+7.55%) |
May 02, 2019 | 2.920 | 2.950 | 2.410 | 2.780 | 384,078 | -0.13(-4.47%) |
May 01, 2019 | 3.080 | 3.080 | 2.880 | 2.910 | 146,336 | -0.11(-3.64%) |
Apr 30, 2019 | 3.050 | 3.100 | 2.980 | 3.020 | 101,656 | -0.01(-0.33%) |
Apr 29, 2019 | 3.090 | 3.190 | 3.020 | 3.030 | 140,519 | -0.03(-0.98%) |
Apr 26, 2019 | 3.030 | 3.130 | 2.980 | 3.060 | 56,900 | +0.06(+2.00%) |
Apr 25, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 120,413 | +0.03(+1.01%) |
Apr 24, 2019 | 3.020 | 3.040 | 2.970 | 2.970 | 82,456 | -0.08(-2.62%) |
Apr 23, 2019 | 2.900 | 3.090 | 2.900 | 3.050 | 116,865 | +0.12(+4.10%) |
Apr 22, 2019 | 3.010 | 3.010 | 2.900 | 2.930 | 83,063 | -0.06(-2.01%) |
Apr 18, 2019 | 2.980 | 3.000 | 2.900 | 2.990 | 94,300 | +0.03(+1.01%) |
Apr 17, 2019 | 2.880 | 2.980 | 2.800 | 2.960 | 206,224 | +0.11(+3.86%) |
Apr 16, 2019 | 3.100 | 3.124 | 2.800 | 2.850 | 336,985 | -0.22(-7.17%) |
Apr 15, 2019 | 3.050 | 3.130 | 2.960 | 3.070 | 230,537 | -0.02(-0.65%) |
Apr 12, 2019 | 3.120 | 3.170 | 3.040 | 3.090 | 197,000 | +0.03(+0.98%) |
Apr 11, 2019 | 3.100 | 3.112 | 3.030 | 3.060 | 88,207 | -0.01(-0.33%) |
Apr 10, 2019 | 3.140 | 3.232 | 3.000 | 3.070 | 96,074 | -0.05(-1.60%) |
Apr 09, 2019 | 3.050 | 3.140 | 3.010 | 3.120 | 65,048 | +0.07(+2.30%) |
Apr 08, 2019 | 3.160 | 3.172 | 3.030 | 3.050 | 182,684 | -0.10(-3.17%) |
Apr 05, 2019 | 3.210 | 3.260 | 3.060 | 3.150 | 132,700 | -0.03(-0.94%) |
Apr 04, 2019 | 3.420 | 3.430 | 3.160 | 3.180 | 143,488 | -0.22(-6.47%) |
Apr 03, 2019 | 3.250 | 3.440 | 3.220 | 3.400 | 239,093 | +0.18(+5.59%) |
Apr 02, 2019 | 3.170 | 3.300 | 3.090 | 3.220 | 217,028 | +0.07(+2.22%) |
Apr 01, 2019 | 3.060 | 3.150 | 2.960 | 3.150 | 186,627 | +0.15(+5.00%) |
Mar 29, 2019 | 2.960 | 3.100 | 2.909 | 3.000 | 117,400 | +0.05(+1.69%) |
Mar 28, 2019 | 3.010 | 3.010 | 2.850 | 2.950 | 97,286 | -0.04(-1.34%) |
Mar 27, 2019 | 2.980 | 3.010 | 2.820 | 2.990 | 95,923 | +0.03(+1.01%) |
Mar 26, 2019 | 3.010 | 3.050 | 2.910 | 2.960 | 119,613 | -0.08(-2.63%) |
Mar 25, 2019 | 2.980 | 3.051 | 2.940 | 3.040 | 139,529 | +0.09(+3.05%) |
Mar 22, 2019 | 3.040 | 3.050 | 2.900 | 2.950 | 165,200 | -0.10(-3.28%) |
Mar 21, 2019 | 3.050 | 3.110 | 2.990 | 3.050 | 180,865 | +0.02(+0.66%) |
Mar 20, 2019 | 2.900 | 3.080 | 2.870 | 3.030 | 228,605 | -0.02(-0.66%) |
Mar 19, 2019 | 3.090 | 3.100 | 2.920 | 3.050 | 121,911 | -0.04(-1.29%) |
Mar 18, 2019 | 2.980 | 3.160 | 2.910 | 3.090 | 248,311 | +0.24(+8.42%) |
Mar 15, 2019 | 2.800 | 2.905 | 2.720 | 2.850 | 322,600 | -0.15(-5.00%) |
Mar 14, 2019 | 3.010 | 3.240 | 2.890 | 3.000 | 276,156 | +0.04(+1.35%) |
Mar 13, 2019 | 3.000 | 3.030 | 2.860 | 2.960 | 149,110 | -0.02(-0.67%) |
Mar 12, 2019 | 3.000 | 3.030 | 2.900 | 2.980 | 93,455 | +0.00(+0.00%) |
Mar 11, 2019 | 2.920 | 2.980 | 2.720 | 2.980 | 162,292 | +0.13(+4.56%) |
Mar 08, 2019 | 2.940 | 2.950 | 2.800 | 2.850 | 233,300 | -0.11(-3.72%) |
Mar 07, 2019 | 3.010 | 3.064 | 2.920 | 2.960 | 175,917 | -0.06(-1.99%) |
Mar 06, 2019 | 3.070 | 3.090 | 3.000 | 3.020 | 82,507 | -0.07(-2.27%) |
Mar 05, 2019 | 3.180 | 3.230 | 3.050 | 3.090 | 113,599 | -0.10(-3.13%) |
Mar 04, 2019 | 3.230 | 3.239 | 3.080 | 3.190 | 116,779 | +0.00(+0.00%) |