Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.220 | 2.290 | 2.187 | 2.290 | 15,500 | +0.04(+1.78%) |
May 30, 2019 | 2.240 | 2.250 | 2.230 | 2.250 | 6,436 | +0.00(+0.00%) |
May 29, 2019 | 2.200 | 2.340 | 2.200 | 2.250 | 31,797 | -0.11(-4.66%) |
May 28, 2019 | 2.450 | 2.450 | 2.343 | 2.360 | 9,932 | -0.10(-4.07%) |
May 24, 2019 | 2.530 | 2.640 | 2.380 | 2.460 | 3,700 | +0.04(+1.65%) |
May 23, 2019 | 2.500 | 2.510 | 2.420 | 2.420 | 6,644 | -0.03(-1.22%) |
May 22, 2019 | 2.440 | 2.580 | 2.440 | 2.450 | 3,242 | +0.00(+0.00%) |
May 21, 2019 | 2.410 | 2.590 | 2.410 | 2.450 | 3,968 | +0.03(+1.24%) |
May 20, 2019 | 2.560 | 2.590 | 2.410 | 2.420 | 21,639 | -0.15(-5.84%) |
May 17, 2019 | 2.510 | 2.590 | 2.450 | 2.570 | 30,700 | +0.07(+2.80%) |
May 16, 2019 | 2.580 | 2.670 | 2.500 | 2.500 | 11,246 | -0.03(-1.19%) |
May 15, 2019 | 2.560 | 2.630 | 2.500 | 2.530 | 14,582 | +0.08(+3.27%) |
May 14, 2019 | 2.520 | 2.600 | 2.450 | 2.450 | 18,716 | -0.07(-2.78%) |
May 13, 2019 | 2.500 | 2.630 | 2.500 | 2.520 | 9,871 | +0.00(+0.00%) |
May 10, 2019 | 2.560 | 2.600 | 2.510 | 2.520 | 5,900 | -0.07(-2.70%) |
May 09, 2019 | 2.600 | 2.600 | 2.500 | 2.590 | 16,616 | +0.01(+0.39%) |
May 08, 2019 | 2.560 | 2.720 | 2.560 | 2.580 | 7,664 | +0.00(+0.00%) |
May 07, 2019 | 2.740 | 2.760 | 2.560 | 2.580 | 17,555 | -0.20(-7.19%) |
May 06, 2019 | 2.760 | 2.780 | 2.680 | 2.780 | 9,406 | -0.01(-0.36%) |
May 03, 2019 | 2.790 | 2.790 | 2.730 | 2.790 | 8,700 | +0.04(+1.45%) |
May 02, 2019 | 2.760 | 2.790 | 2.700 | 2.750 | 12,340 | -0.04(-1.43%) |
May 01, 2019 | 2.770 | 2.846 | 2.700 | 2.790 | 11,382 | +0.07(+2.57%) |
Apr 30, 2019 | 2.860 | 2.860 | 2.720 | 2.720 | 8,025 | +0.01(+0.37%) |
Apr 29, 2019 | 2.730 | 2.910 | 2.710 | 2.710 | 23,641 | -0.09(-3.21%) |
Apr 26, 2019 | 2.820 | 2.860 | 2.800 | 2.800 | 15,800 | -0.05(-1.75%) |
Apr 25, 2019 | 3.020 | 3.140 | 2.820 | 2.850 | 17,011 | -0.09(-3.06%) |
Apr 24, 2019 | 2.911 | 2.980 | 2.906 | 2.940 | 5,235 | +0.01(+0.34%) |
Apr 23, 2019 | 2.911 | 2.955 | 2.905 | 2.930 | 6,398 | +0.03(+1.03%) |
Apr 22, 2019 | 2.970 | 2.970 | 2.880 | 2.900 | 4,451 | -0.01(-0.34%) |
Apr 18, 2019 | 2.910 | 2.990 | 2.910 | 2.910 | 5,800 | -0.08(-2.84%) |
Apr 17, 2019 | 2.920 | 3.090 | 2.920 | 2.995 | 17,740 | +0.02(+0.50%) |
Apr 16, 2019 | 2.800 | 2.980 | 2.800 | 2.980 | 11,653 | +0.13(+4.56%) |
Apr 15, 2019 | 3.010 | 3.010 | 2.800 | 2.850 | 39,434 | -0.16(-5.35%) |
Apr 12, 2019 | 3.050 | 3.090 | 3.009 | 3.011 | 23,500 | -0.05(-1.60%) |
Apr 11, 2019 | 3.100 | 3.100 | 3.034 | 3.060 | 3,417 | -0.06(-2.06%) |
Apr 10, 2019 | 3.090 | 3.150 | 3.070 | 3.124 | 3,653 | +0.03(+1.12%) |
Apr 09, 2019 | 3.028 | 3.100 | 3.020 | 3.090 | 17,642 | +0.09(+3.00%) |
Apr 08, 2019 | 3.060 | 3.135 | 3.000 | 3.000 | 21,779 | -0.12(-3.85%) |
Apr 05, 2019 | 3.150 | 3.220 | 3.070 | 3.120 | 38,800 | -0.10(-3.11%) |
Apr 04, 2019 | 3.200 | 3.292 | 3.170 | 3.220 | 14,239 | -0.01(-0.31%) |
Apr 03, 2019 | 3.210 | 3.280 | 3.120 | 3.230 | 21,192 | +0.03(+0.94%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.120 | 3.200 | 15,012 | -0.10(-3.03%) |
Apr 01, 2019 | 3.250 | 3.420 | 3.120 | 3.300 | 29,605 | +0.08(+2.48%) |
Mar 29, 2019 | 3.250 | 3.400 | 3.220 | 3.220 | 27,900 | +0.02(+0.63%) |
Mar 28, 2019 | 3.200 | 3.276 | 3.040 | 3.200 | 47,715 | -0.10(-3.03%) |
Mar 27, 2019 | 3.330 | 3.630 | 3.280 | 3.300 | 50,026 | +0.06(+1.85%) |
Mar 26, 2019 | 3.340 | 3.460 | 3.210 | 3.240 | 42,798 | -0.11(-3.28%) |
Mar 25, 2019 | 3.400 | 3.420 | 3.250 | 3.350 | 66,807 | -0.10(-2.90%) |
Mar 22, 2019 | 3.610 | 3.620 | 3.400 | 3.450 | 49,600 | -0.17(-4.70%) |
Mar 21, 2019 | 3.882 | 3.882 | 3.560 | 3.620 | 36,502 | -0.29(-7.42%) |
Mar 20, 2019 | 3.970 | 3.971 | 3.810 | 3.910 | 16,824 | -0.03(-0.76%) |
Mar 19, 2019 | 4.020 | 4.150 | 3.800 | 3.940 | 48,503 | -0.07(-1.75%) |
Mar 18, 2019 | 4.220 | 4.220 | 3.970 | 4.010 | 40,290 | -0.07(-1.72%) |
Mar 15, 2019 | 3.920 | 4.149 | 3.920 | 4.080 | 56,200 | +0.19(+4.88%) |
Mar 14, 2019 | 3.800 | 3.890 | 3.737 | 3.890 | 15,360 | +0.14(+3.73%) |
Mar 13, 2019 | 3.765 | 3.772 | 3.620 | 3.750 | 44,801 | -0.03(-0.79%) |
Mar 12, 2019 | 3.700 | 3.870 | 3.700 | 3.780 | 24,041 | +0.07(+2.02%) |
Mar 11, 2019 | 3.970 | 4.090 | 3.590 | 3.705 | 93,689 | -0.19(-5.00%) |
Mar 08, 2019 | 4.000 | 4.058 | 3.751 | 3.900 | 70,100 | -0.07(-1.76%) |
Mar 07, 2019 | 4.280 | 4.280 | 3.910 | 3.970 | 159,187 | -0.21(-5.02%) |
Mar 06, 2019 | 4.530 | 5.000 | 4.040 | 4.180 | 974,942 | +0.16(+3.98%) |
Mar 05, 2019 | 3.910 | 4.050 | 3.750 | 4.020 | 104,310 | +0.18(+4.69%) |
Mar 04, 2019 | 3.750 | 4.133 | 3.750 | 3.840 | 179,836 | +0.21(+5.79%) |