Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.060 | 3.074 | 2.899 | 3.002 | 322,300 | -0.07(-2.21%) |
May 30, 2019 | 3.100 | 3.310 | 3.070 | 3.070 | 73,580 | -0.15(-4.66%) |
May 29, 2019 | 3.308 | 3.308 | 3.142 | 3.220 | 73,144 | -0.14(-4.21%) |
May 28, 2019 | 3.400 | 3.469 | 3.340 | 3.362 | 115,244 | +0.01(+0.35%) |
May 24, 2019 | 3.330 | 3.365 | 3.250 | 3.350 | 51,800 | +0.10(+3.08%) |
May 23, 2019 | 3.500 | 3.530 | 3.170 | 3.250 | 123,968 | -0.20(-5.80%) |
May 22, 2019 | 3.386 | 3.490 | 3.250 | 3.450 | 115,950 | +0.08(+2.37%) |
May 21, 2019 | 3.250 | 3.380 | 3.209 | 3.370 | 112,082 | +0.18(+5.51%) |
May 20, 2019 | 3.490 | 3.490 | 3.150 | 3.194 | 35,624 | -0.01(-0.19%) |
May 17, 2019 | 3.250 | 3.270 | 3.140 | 3.200 | 120,400 | -0.01(-0.31%) |
May 16, 2019 | 3.220 | 3.340 | 3.180 | 3.210 | 93,811 | -0.04(-1.23%) |
May 15, 2019 | 3.224 | 3.280 | 3.170 | 3.250 | 80,306 | +0.01(+0.31%) |
May 14, 2019 | 3.075 | 3.273 | 3.075 | 3.240 | 187,700 | +0.11(+3.51%) |
May 13, 2019 | 3.270 | 3.270 | 3.000 | 3.130 | 147,208 | -0.10(-2.95%) |
May 10, 2019 | 2.980 | 3.238 | 2.930 | 3.225 | 272,100 | +0.33(+11.21%) |
May 09, 2019 | 2.990 | 2.990 | 2.740 | 2.900 | 100,953 | +0.12(+4.32%) |
May 08, 2019 | 2.960 | 2.960 | 2.760 | 2.780 | 30,485 | +0.02(+0.74%) |
May 07, 2019 | 2.850 | 2.854 | 2.740 | 2.760 | 45,014 | -0.08(-2.83%) |
May 06, 2019 | 2.610 | 2.900 | 2.610 | 2.840 | 82,190 | -0.06(-2.07%) |
May 03, 2019 | 2.850 | 2.905 | 2.740 | 2.900 | 45,800 | +0.07(+2.62%) |
May 02, 2019 | 2.820 | 2.940 | 2.810 | 2.826 | 148,007 | -0.15(-5.16%) |
May 01, 2019 | 3.230 | 3.230 | 2.955 | 2.980 | 158,896 | -0.07(-2.30%) |
Apr 30, 2019 | 3.200 | 3.210 | 2.920 | 3.050 | 113,750 | -0.04(-1.29%) |
Apr 29, 2019 | 3.120 | 3.120 | 2.900 | 3.090 | 137,830 | +0.10(+3.41%) |
Apr 26, 2019 | 3.150 | 3.150 | 2.880 | 2.988 | 144,100 | +0.06(+1.88%) |
Apr 25, 2019 | 2.760 | 2.960 | 2.760 | 2.933 | 61,128 | +0.00(+0.10%) |
Apr 24, 2019 | 2.999 | 3.004 | 2.923 | 2.930 | 96,259 | -0.07(-2.33%) |
Apr 23, 2019 | 3.062 | 3.074 | 2.965 | 3.000 | 138,354 | -0.03(-0.98%) |
Apr 22, 2019 | 3.065 | 3.152 | 3.000 | 3.030 | 92,737 | +0.06(+2.01%) |
Apr 18, 2019 | 3.210 | 3.257 | 2.970 | 2.970 | 253,200 | -0.05(-1.81%) |
Apr 17, 2019 | 2.700 | 3.150 | 2.700 | 3.025 | 296,874 | +0.28(+10.39%) |
Apr 16, 2019 | 2.666 | 2.764 | 2.666 | 2.740 | 92,585 | +0.12(+4.58%) |
Apr 15, 2019 | 2.745 | 2.828 | 2.620 | 2.620 | 149,816 | -0.11(-4.10%) |
Apr 12, 2019 | 2.690 | 2.740 | 2.640 | 2.732 | 87,200 | +0.10(+3.67%) |
Apr 11, 2019 | 2.722 | 2.722 | 2.630 | 2.635 | 175,639 | -0.08(-3.12%) |
Apr 10, 2019 | 2.626 | 2.790 | 2.598 | 2.720 | 115,633 | +0.07(+2.64%) |
Apr 09, 2019 | 2.920 | 2.920 | 2.621 | 2.650 | 228,861 | -0.16(-5.69%) |
Apr 08, 2019 | 2.830 | 3.055 | 2.800 | 2.810 | 96,736 | -0.05(-1.75%) |
Apr 05, 2019 | 2.910 | 2.946 | 2.835 | 2.860 | 110,100 | -0.05(-1.72%) |
Apr 04, 2019 | 3.000 | 3.000 | 2.890 | 2.910 | 51,495 | -0.01(-0.35%) |
Apr 03, 2019 | 2.800 | 3.040 | 2.800 | 2.920 | 142,598 | -0.05(-1.63%) |
Apr 02, 2019 | 2.999 | 2.999 | 2.902 | 2.969 | 105,834 | +0.02(+0.75%) |
Apr 01, 2019 | 3.030 | 3.030 | 2.797 | 2.946 | 158,915 | +0.12(+4.39%) |
Mar 29, 2019 | 3.130 | 3.130 | 2.810 | 2.822 | 168,100 | -0.10(-3.47%) |
Mar 28, 2019 | 2.990 | 3.004 | 2.851 | 2.924 | 148,832 | -0.07(-2.21%) |
Mar 27, 2019 | 3.105 | 3.249 | 2.914 | 2.990 | 302,740 | -0.18(-5.64%) |
Mar 26, 2019 | 3.300 | 3.320 | 3.082 | 3.169 | 254,124 | -0.06(-1.90%) |
Mar 25, 2019 | 3.210 | 3.264 | 3.160 | 3.230 | 99,681 | +0.02(+0.62%) |
Mar 22, 2019 | 3.300 | 3.385 | 3.180 | 3.210 | 255,200 | -0.16(-4.75%) |
Mar 21, 2019 | 3.540 | 3.540 | 3.323 | 3.370 | 117,490 | -0.05(-1.46%) |
Mar 20, 2019 | 3.310 | 3.475 | 3.290 | 3.420 | 133,218 | +0.11(+3.28%) |
Mar 19, 2019 | 3.410 | 3.440 | 3.295 | 3.312 | 124,862 | -0.05(-1.44%) |
Mar 18, 2019 | 3.308 | 3.390 | 3.200 | 3.360 | 165,150 | +0.02(+0.60%) |
Mar 15, 2019 | 3.364 | 3.460 | 3.320 | 3.340 | 125,400 | -0.03(-0.89%) |
Mar 14, 2019 | 3.304 | 3.370 | 3.245 | 3.370 | 111,125 | +0.03(+0.94%) |
Mar 13, 2019 | 3.397 | 3.576 | 3.306 | 3.338 | 89,157 | -0.00(-0.04%) |
Mar 12, 2019 | 3.355 | 3.398 | 3.300 | 3.340 | 66,175 | -0.01(-0.44%) |
Mar 11, 2019 | 3.530 | 3.530 | 3.320 | 3.355 | 72,528 | -0.01(-0.15%) |
Mar 08, 2019 | 3.251 | 3.430 | 3.250 | 3.360 | 80,400 | +0.11(+3.38%) |
Mar 07, 2019 | 3.433 | 3.440 | 3.244 | 3.250 | 122,892 | -0.11(-3.27%) |
Mar 06, 2019 | 3.488 | 3.627 | 3.339 | 3.360 | 108,889 | -0.20(-5.70%) |
Mar 05, 2019 | 3.560 | 3.577 | 3.350 | 3.563 | 153,780 | +0.21(+6.23%) |
Mar 04, 2019 | 3.432 | 3.610 | 3.250 | 3.354 | 213,477 | -0.06(-1.87%) |