Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.320 | 2.320 | 2.150 | 2.210 | 47,200 | -0.07(-3.07%) |
May 30, 2019 | 2.360 | 2.360 | 2.260 | 2.280 | 46,018 | -0.06(-2.56%) |
May 29, 2019 | 2.400 | 2.450 | 2.300 | 2.340 | 82,854 | -0.11(-4.49%) |
May 28, 2019 | 2.320 | 2.450 | 2.307 | 2.450 | 160,827 | +0.15(+6.52%) |
May 24, 2019 | 2.290 | 2.340 | 2.260 | 2.300 | 32,000 | +0.02(+0.88%) |
May 23, 2019 | 2.340 | 2.340 | 2.236 | 2.280 | 50,556 | -0.09(-3.80%) |
May 22, 2019 | 2.390 | 2.400 | 2.320 | 2.370 | 32,564 | -0.02(-0.84%) |
May 21, 2019 | 2.360 | 2.433 | 2.350 | 2.390 | 71,470 | +0.05(+2.14%) |
May 20, 2019 | 2.280 | 2.410 | 2.180 | 2.340 | 98,657 | +0.03(+1.30%) |
May 17, 2019 | 2.360 | 2.400 | 2.280 | 2.310 | 60,300 | -0.05(-2.12%) |
May 16, 2019 | 2.510 | 2.561 | 2.330 | 2.360 | 83,644 | -0.17(-6.72%) |
May 15, 2019 | 2.410 | 2.610 | 2.410 | 2.530 | 103,180 | +0.08(+3.27%) |
May 14, 2019 | 2.450 | 2.540 | 2.370 | 2.450 | 84,466 | +0.00(+0.00%) |
May 13, 2019 | 2.420 | 2.510 | 2.310 | 2.450 | 79,931 | -0.05(-2.00%) |
May 10, 2019 | 2.400 | 2.520 | 2.351 | 2.500 | 96,200 | +0.08(+3.31%) |
May 09, 2019 | 2.440 | 2.480 | 2.330 | 2.420 | 80,132 | -0.07(-2.81%) |
May 08, 2019 | 2.370 | 2.500 | 2.340 | 2.490 | 74,834 | +0.16(+6.87%) |
May 07, 2019 | 2.460 | 2.480 | 2.300 | 2.330 | 131,633 | -0.11(-4.51%) |
May 06, 2019 | 2.340 | 2.520 | 2.340 | 2.440 | 181,609 | +0.02(+0.83%) |
May 03, 2019 | 2.430 | 2.471 | 2.322 | 2.420 | 83,300 | -0.02(-0.82%) |
May 02, 2019 | 2.550 | 2.550 | 2.330 | 2.440 | 310,330 | -0.15(-5.79%) |
May 01, 2019 | 2.500 | 2.600 | 2.400 | 2.590 | 177,523 | +0.07(+2.78%) |
Apr 30, 2019 | 2.730 | 2.740 | 2.460 | 2.520 | 274,798 | -0.20(-7.35%) |
Apr 29, 2019 | 2.820 | 2.850 | 2.680 | 2.720 | 223,622 | -0.09(-3.20%) |
Apr 26, 2019 | 2.850 | 2.850 | 2.750 | 2.810 | 422,300 | -0.01(-0.35%) |
Apr 25, 2019 | 3.150 | 3.200 | 2.650 | 2.820 | 1,698,936 | -2.27(-44.60%) |
Apr 24, 2019 | 4.840 | 5.100 | 4.750 | 5.090 | 99,495 | +0.36(+7.61%) |
Apr 23, 2019 | 4.670 | 4.830 | 4.658 | 4.730 | 50,663 | +0.02(+0.42%) |
Apr 22, 2019 | 4.730 | 4.750 | 4.590 | 4.710 | 24,768 | -0.07(-1.46%) |
Apr 18, 2019 | 4.790 | 4.820 | 4.560 | 4.780 | 48,000 | +0.03(+0.63%) |
Apr 17, 2019 | 4.660 | 4.950 | 4.570 | 4.750 | 80,176 | +0.19(+4.17%) |
Apr 16, 2019 | 4.650 | 4.850 | 4.530 | 4.560 | 47,523 | -0.08(-1.72%) |
Apr 15, 2019 | 4.700 | 4.840 | 4.500 | 4.640 | 43,405 | -0.11(-2.32%) |
Apr 12, 2019 | 4.850 | 4.870 | 4.610 | 4.750 | 52,700 | -0.10(-2.06%) |
Apr 11, 2019 | 4.600 | 4.850 | 4.480 | 4.850 | 50,238 | +0.30(+6.59%) |
Apr 10, 2019 | 4.650 | 4.680 | 4.450 | 4.550 | 40,942 | -0.05(-1.09%) |
Apr 09, 2019 | 4.640 | 4.750 | 4.420 | 4.600 | 67,329 | +0.18(+4.07%) |
Apr 08, 2019 | 4.680 | 4.710 | 4.360 | 4.420 | 59,040 | -0.28(-5.96%) |
Apr 05, 2019 | 4.770 | 4.850 | 4.650 | 4.700 | 47,600 | -0.06(-1.26%) |
Apr 04, 2019 | 5.060 | 5.060 | 4.560 | 4.760 | 87,047 | -0.35(-6.85%) |
Apr 03, 2019 | 5.230 | 5.250 | 4.800 | 5.110 | 129,862 | -0.06(-1.16%) |
Apr 02, 2019 | 5.560 | 5.590 | 5.100 | 5.170 | 119,778 | -0.46(-8.17%) |
Apr 01, 2019 | 5.440 | 5.630 | 5.150 | 5.630 | 138,693 | +0.23(+4.26%) |
Mar 29, 2019 | 5.100 | 5.400 | 4.980 | 5.400 | 103,000 | +0.27(+5.26%) |
Mar 28, 2019 | 5.240 | 5.240 | 4.952 | 5.130 | 77,162 | -0.13(-2.47%) |
Mar 27, 2019 | 5.320 | 5.320 | 5.100 | 5.260 | 64,658 | -0.03(-0.57%) |
Mar 26, 2019 | 5.100 | 5.290 | 4.910 | 5.290 | 62,770 | +0.24(+4.75%) |
Mar 25, 2019 | 5.240 | 5.240 | 4.910 | 5.050 | 71,638 | -0.10(-1.94%) |
Mar 22, 2019 | 5.290 | 5.300 | 5.100 | 5.150 | 90,900 | -0.15(-2.83%) |
Mar 21, 2019 | 5.300 | 5.300 | 4.900 | 5.300 | 200,106 | -0.02(-0.38%) |
Mar 20, 2019 | 4.550 | 5.480 | 4.440 | 5.320 | 594,726 | +0.70(+15.15%) |
Mar 19, 2019 | 4.500 | 4.750 | 4.210 | 4.620 | 249,737 | +0.13(+2.90%) |
Mar 18, 2019 | 4.390 | 4.500 | 4.110 | 4.490 | 208,682 | +0.07(+1.58%) |
Mar 15, 2019 | 4.640 | 4.640 | 4.046 | 4.420 | 260,200 | -0.23(-4.95%) |
Mar 14, 2019 | 4.160 | 5.150 | 4.160 | 4.650 | 663,066 | +0.52(+12.59%) |
Mar 13, 2019 | 4.020 | 4.130 | 3.880 | 4.130 | 282,799 | +0.26(+6.72%) |
Mar 12, 2019 | 3.750 | 4.100 | 3.690 | 3.870 | 113,372 | +0.12(+3.20%) |
Mar 11, 2019 | 3.930 | 3.970 | 3.700 | 3.750 | 105,595 | -0.09(-2.34%) |
Mar 08, 2019 | 3.590 | 3.930 | 3.500 | 3.840 | 161,800 | +0.20(+5.49%) |
Mar 07, 2019 | 3.990 | 4.190 | 3.520 | 3.640 | 242,226 | -0.28(-7.14%) |
Mar 06, 2019 | 3.560 | 4.200 | 3.560 | 3.920 | 389,650 | +0.35(+9.80%) |
Mar 05, 2019 | 3.630 | 3.750 | 3.500 | 3.570 | 62,039 | -0.06(-1.65%) |
Mar 04, 2019 | 3.700 | 4.010 | 3.530 | 3.630 | 140,492 | -0.10(-2.68%) |