Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.260 | 3.270 | 3.040 | 3.060 | 168,400 | -0.19(-5.85%) |
May 30, 2019 | 3.110 | 3.330 | 3.110 | 3.250 | 85,424 | +0.08(+2.52%) |
May 29, 2019 | 3.150 | 3.220 | 3.100 | 3.170 | 98,142 | +0.01(+0.32%) |
May 28, 2019 | 3.320 | 3.320 | 3.060 | 3.160 | 135,086 | -0.14(-4.24%) |
May 24, 2019 | 3.320 | 3.380 | 3.250 | 3.300 | 71,300 | -0.01(-0.30%) |
May 23, 2019 | 3.360 | 3.370 | 3.300 | 3.310 | 110,161 | -0.07(-2.07%) |
May 22, 2019 | 3.450 | 3.450 | 3.330 | 3.380 | 113,916 | -0.01(-0.29%) |
May 21, 2019 | 3.700 | 3.730 | 3.350 | 3.390 | 221,350 | -0.26(-7.12%) |
May 20, 2019 | 3.370 | 3.790 | 3.370 | 3.650 | 272,588 | +0.23(+6.73%) |
May 17, 2019 | 3.580 | 3.595 | 3.300 | 3.420 | 186,800 | -0.14(-3.93%) |
May 16, 2019 | 3.490 | 3.740 | 3.380 | 3.560 | 419,940 | +0.20(+5.95%) |
May 15, 2019 | 3.240 | 3.390 | 3.070 | 3.360 | 251,382 | +0.16(+5.00%) |
May 14, 2019 | 3.110 | 3.220 | 3.040 | 3.200 | 201,171 | +0.13(+4.23%) |
May 13, 2019 | 3.040 | 3.200 | 2.850 | 3.070 | 65,378 | +0.04(+1.49%) |
May 10, 2019 | 3.040 | 3.090 | 2.908 | 3.025 | 48,400 | -0.00(-0.17%) |
May 09, 2019 | 3.160 | 3.230 | 3.000 | 3.030 | 153,928 | -0.09(-2.88%) |
May 08, 2019 | 3.220 | 3.240 | 3.050 | 3.120 | 138,679 | -0.12(-3.70%) |
May 07, 2019 | 2.740 | 3.240 | 2.730 | 3.240 | 501,347 | +0.52(+19.12%) |
May 06, 2019 | 2.570 | 2.740 | 2.530 | 2.720 | 57,253 | +0.12(+4.62%) |
May 03, 2019 | 2.600 | 2.650 | 2.560 | 2.600 | 53,400 | -0.05(-1.89%) |
May 02, 2019 | 2.685 | 2.690 | 2.600 | 2.650 | 48,131 | -0.09(-3.28%) |
May 01, 2019 | 2.650 | 2.750 | 2.610 | 2.740 | 63,427 | +0.05(+1.86%) |
Apr 30, 2019 | 2.720 | 2.750 | 2.650 | 2.690 | 66,936 | -0.03(-1.10%) |
Apr 29, 2019 | 2.650 | 2.920 | 2.650 | 2.720 | 107,015 | -0.18(-6.21%) |
Apr 26, 2019 | 2.740 | 2.900 | 2.730 | 2.900 | 40,300 | +0.10(+3.57%) |
Apr 25, 2019 | 2.870 | 2.870 | 2.720 | 2.800 | 57,155 | -0.07(-2.44%) |
Apr 24, 2019 | 2.850 | 2.930 | 2.760 | 2.870 | 37,494 | -0.06(-1.93%) |
Apr 23, 2019 | 2.850 | 2.930 | 2.700 | 2.926 | 140,533 | +0.08(+2.68%) |
Apr 22, 2019 | 2.990 | 3.040 | 2.850 | 2.850 | 78,686 | -0.14(-4.68%) |
Apr 18, 2019 | 2.990 | 3.020 | 2.980 | 2.990 | 66,000 | +0.00(+0.00%) |
Apr 17, 2019 | 2.990 | 3.000 | 2.980 | 2.990 | 29,214 | -0.01(-0.33%) |
Apr 16, 2019 | 2.990 | 3.010 | 2.870 | 3.000 | 160,603 | +0.01(+0.33%) |
Apr 15, 2019 | 3.010 | 3.010 | 2.990 | 2.990 | 78,241 | -0.02(-0.66%) |
Apr 12, 2019 | 3.000 | 3.040 | 2.990 | 3.010 | 59,900 | +0.01(+0.33%) |
Apr 11, 2019 | 3.000 | 3.040 | 2.990 | 3.000 | 139,077 | -0.00(-0.17%) |
Apr 10, 2019 | 2.990 | 3.050 | 2.990 | 3.005 | 111,866 | +0.01(+0.42%) |
Apr 09, 2019 | 3.000 | 3.000 | 2.990 | 2.993 | 58,187 | +0.00(+0.08%) |
Apr 08, 2019 | 3.050 | 3.050 | 2.990 | 2.990 | 68,172 | -0.03(-0.99%) |
Apr 05, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 55,700 | +0.01(+0.33%) |
Apr 04, 2019 | 3.100 | 3.110 | 2.990 | 3.010 | 94,831 | -0.10(-3.22%) |
Apr 03, 2019 | 3.050 | 3.110 | 2.870 | 3.110 | 79,793 | +0.10(+3.32%) |
Apr 02, 2019 | 3.030 | 3.030 | 2.659 | 3.010 | 248,017 | +0.01(+0.33%) |
Apr 01, 2019 | 3.030 | 3.280 | 2.840 | 3.000 | 496,015 | -0.02(-0.50%) |
Mar 29, 2019 | 2.890 | 3.020 | 2.820 | 3.015 | 96,900 | +0.12(+3.97%) |
Mar 28, 2019 | 2.945 | 2.990 | 2.850 | 2.900 | 84,754 | -0.05(-1.69%) |
Mar 27, 2019 | 2.960 | 3.030 | 2.820 | 2.950 | 53,260 | -0.01(-0.34%) |
Mar 26, 2019 | 2.950 | 3.060 | 2.870 | 2.960 | 60,839 | -0.03(-0.87%) |
Mar 25, 2019 | 2.930 | 3.010 | 2.850 | 2.986 | 100,249 | -0.03(-1.13%) |
Mar 22, 2019 | 3.030 | 3.090 | 2.860 | 3.020 | 177,400 | -0.05(-1.63%) |
Mar 21, 2019 | 3.110 | 3.230 | 3.030 | 3.070 | 115,997 | -0.12(-3.76%) |
Mar 20, 2019 | 3.000 | 3.200 | 2.990 | 3.190 | 205,655 | +0.11(+3.57%) |
Mar 19, 2019 | 3.200 | 3.200 | 2.930 | 3.080 | 133,183 | -0.14(-4.35%) |
Mar 18, 2019 | 3.130 | 3.280 | 3.075 | 3.220 | 239,959 | +0.16(+5.23%) |
Mar 15, 2019 | 2.950 | 3.100 | 2.830 | 3.060 | 146,500 | +0.16(+5.52%) |
Mar 14, 2019 | 2.950 | 2.950 | 2.815 | 2.900 | 54,739 | -0.03(-1.02%) |
Mar 13, 2019 | 2.850 | 2.960 | 2.840 | 2.930 | 55,852 | +0.05(+1.74%) |
Mar 12, 2019 | 2.890 | 3.000 | 2.850 | 2.880 | 81,653 | -0.01(-0.35%) |
Mar 11, 2019 | 2.800 | 3.000 | 2.770 | 2.890 | 179,348 | +0.13(+4.71%) |
Mar 08, 2019 | 2.660 | 2.800 | 2.520 | 2.760 | 174,200 | +0.13(+5.06%) |
Mar 07, 2019 | 2.640 | 2.820 | 2.560 | 2.627 | 165,916 | +0.03(+1.04%) |
Mar 06, 2019 | 2.720 | 2.740 | 2.550 | 2.600 | 83,443 | -0.12(-4.41%) |
Mar 05, 2019 | 2.580 | 2.880 | 2.560 | 2.720 | 130,963 | +0.14(+5.43%) |
Mar 04, 2019 | 2.690 | 2.700 | 2.560 | 2.580 | 164,823 | -0.12(-4.44%) |