Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.160 | 2.260 | 2.000 | 2.240 | 1,091,100 | +0.07(+3.23%) |
May 30, 2019 | 2.170 | 2.208 | 2.090 | 2.170 | 45,827 | +0.02(+0.93%) |
May 29, 2019 | 2.250 | 2.280 | 1.920 | 2.150 | 210,348 | -0.10(-4.44%) |
May 28, 2019 | 2.290 | 2.370 | 2.210 | 2.250 | 35,533 | -0.05(-2.17%) |
May 24, 2019 | 2.430 | 2.460 | 2.290 | 2.300 | 114,700 | -0.12(-4.96%) |
May 23, 2019 | 2.440 | 2.490 | 2.370 | 2.420 | 42,553 | -0.06(-2.42%) |
May 22, 2019 | 2.510 | 2.600 | 2.430 | 2.480 | 28,705 | -0.04(-1.59%) |
May 21, 2019 | 2.510 | 2.520 | 2.412 | 2.520 | 42,639 | +0.03(+1.20%) |
May 20, 2019 | 2.525 | 2.605 | 2.450 | 2.490 | 37,726 | -0.03(-1.19%) |
May 17, 2019 | 2.540 | 2.730 | 2.500 | 2.520 | 84,500 | -0.10(-3.82%) |
May 16, 2019 | 2.750 | 2.770 | 2.600 | 2.620 | 35,199 | -0.13(-4.73%) |
May 15, 2019 | 2.520 | 2.750 | 2.510 | 2.750 | 23,201 | +0.21(+8.27%) |
May 14, 2019 | 2.520 | 2.590 | 2.510 | 2.540 | 42,536 | -0.07(-2.68%) |
May 13, 2019 | 2.670 | 2.790 | 2.530 | 2.610 | 29,280 | -0.17(-6.12%) |
May 10, 2019 | 2.870 | 2.900 | 2.745 | 2.780 | 19,300 | -0.04(-1.42%) |
May 09, 2019 | 2.970 | 2.970 | 2.760 | 2.820 | 74,594 | -0.08(-2.76%) |
May 08, 2019 | 2.850 | 2.920 | 2.670 | 2.900 | 159,317 | +0.08(+2.84%) |
May 07, 2019 | 2.630 | 2.820 | 2.630 | 2.820 | 45,141 | +0.12(+4.44%) |
May 06, 2019 | 2.660 | 2.700 | 2.600 | 2.700 | 15,116 | +0.04(+1.50%) |
May 03, 2019 | 2.550 | 2.660 | 2.530 | 2.660 | 111,600 | +0.06(+2.31%) |
May 02, 2019 | 2.510 | 2.650 | 2.450 | 2.600 | 102,113 | +0.07(+2.77%) |
May 01, 2019 | 2.400 | 2.530 | 2.350 | 2.530 | 41,090 | +0.14(+5.86%) |
Apr 30, 2019 | 2.533 | 2.533 | 2.325 | 2.390 | 76,218 | -0.11(-4.40%) |
Apr 29, 2019 | 2.580 | 2.580 | 2.370 | 2.500 | 156,355 | -0.11(-4.21%) |
Apr 26, 2019 | 2.610 | 2.610 | 2.490 | 2.610 | 39,000 | -0.01(-0.38%) |
Apr 25, 2019 | 2.660 | 2.690 | 2.560 | 2.620 | 81,506 | -0.05(-1.87%) |
Apr 24, 2019 | 2.740 | 2.740 | 2.630 | 2.670 | 25,089 | +0.00(+0.00%) |
Apr 23, 2019 | 2.690 | 2.750 | 2.600 | 2.670 | 27,481 | -0.04(-1.48%) |
Apr 22, 2019 | 2.656 | 2.740 | 2.630 | 2.710 | 41,396 | +0.01(+0.37%) |
Apr 18, 2019 | 2.750 | 2.767 | 2.620 | 2.700 | 50,000 | -0.09(-3.23%) |
Apr 17, 2019 | 2.870 | 2.890 | 2.620 | 2.790 | 81,833 | -0.06(-2.11%) |
Apr 16, 2019 | 2.860 | 2.950 | 2.770 | 2.850 | 46,865 | -0.02(-0.70%) |
Apr 15, 2019 | 2.950 | 2.960 | 2.700 | 2.870 | 123,525 | -0.07(-2.38%) |
Apr 12, 2019 | 2.800 | 2.950 | 2.700 | 2.940 | 96,100 | +0.11(+3.89%) |
Apr 11, 2019 | 2.980 | 2.980 | 2.760 | 2.830 | 326,601 | -0.15(-5.03%) |
Apr 10, 2019 | 3.000 | 3.040 | 2.900 | 2.980 | 53,636 | -0.04(-1.32%) |
Apr 09, 2019 | 2.950 | 3.056 | 2.950 | 3.020 | 51,432 | +0.00(+0.00%) |
Apr 08, 2019 | 3.060 | 3.080 | 2.941 | 3.020 | 366,576 | -0.07(-2.27%) |
Apr 05, 2019 | 3.080 | 3.100 | 3.020 | 3.090 | 103,500 | -0.01(-0.16%) |
Apr 04, 2019 | 3.150 | 3.150 | 3.070 | 3.095 | 37,874 | -0.04(-1.43%) |
Apr 03, 2019 | 3.130 | 3.210 | 3.030 | 3.140 | 99,805 | +0.03(+0.96%) |
Apr 02, 2019 | 3.070 | 3.190 | 3.070 | 3.110 | 59,682 | +0.01(+0.32%) |
Apr 01, 2019 | 3.150 | 3.220 | 3.020 | 3.100 | 162,646 | -0.06(-1.90%) |
Mar 29, 2019 | 3.020 | 3.160 | 2.860 | 3.160 | 153,000 | +0.15(+4.98%) |
Mar 28, 2019 | 3.000 | 3.030 | 2.900 | 3.010 | 79,203 | +0.02(+0.67%) |
Mar 27, 2019 | 2.770 | 3.050 | 2.770 | 2.990 | 256,458 | +0.23(+8.33%) |
Mar 26, 2019 | 3.010 | 3.080 | 2.500 | 2.760 | 1,493,474 | -0.26(-8.61%) |
Mar 25, 2019 | 3.130 | 3.220 | 3.020 | 3.020 | 34,787 | -0.11(-3.51%) |
Mar 22, 2019 | 3.130 | 3.260 | 3.000 | 3.130 | 116,100 | +0.04(+1.46%) |
Mar 21, 2019 | 3.400 | 3.470 | 3.085 | 3.085 | 1,030,463 | -0.33(-9.80%) |
Mar 20, 2019 | 3.610 | 3.610 | 3.400 | 3.420 | 93,515 | -0.20(-5.39%) |
Mar 19, 2019 | 3.700 | 3.730 | 3.595 | 3.615 | 48,189 | -0.05(-1.50%) |
Mar 18, 2019 | 3.830 | 3.840 | 3.570 | 3.670 | 91,726 | -0.15(-3.93%) |
Mar 15, 2019 | 3.950 | 4.150 | 3.810 | 3.820 | 96,800 | -0.09(-2.30%) |
Mar 14, 2019 | 3.700 | 4.100 | 3.700 | 3.910 | 144,667 | +0.01(+0.26%) |
Mar 13, 2019 | 4.440 | 4.440 | 3.760 | 3.900 | 609,055 | -0.30(-7.14%) |
Mar 12, 2019 | 4.030 | 4.200 | 3.880 | 4.200 | 426,697 | +0.18(+4.48%) |
Mar 11, 2019 | 3.800 | 4.250 | 3.800 | 4.020 | 188,287 | +0.22(+5.79%) |
Mar 08, 2019 | 3.730 | 3.880 | 3.630 | 3.800 | 119,600 | +0.08(+2.15%) |
Mar 07, 2019 | 3.540 | 3.740 | 3.530 | 3.720 | 77,675 | +0.20(+5.68%) |
Mar 06, 2019 | 3.700 | 3.700 | 3.320 | 3.520 | 80,419 | -0.12(-3.30%) |
Mar 05, 2019 | 3.350 | 3.650 | 3.320 | 3.640 | 76,321 | +0.24(+7.06%) |
Mar 04, 2019 | 3.340 | 3.400 | 3.220 | 3.400 | 59,962 | +0.10(+3.03%) |