Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 3.050 | 2.890 | 3.050 | 5,234,100 | +0.15(+5.17%) |
May 30, 2019 | 2.930 | 2.970 | 2.890 | 2.900 | 4,034,077 | -0.03(-1.02%) |
May 29, 2019 | 3.010 | 3.030 | 2.830 | 2.930 | 5,918,947 | -0.08(-2.66%) |
May 28, 2019 | 3.120 | 3.210 | 3.010 | 3.010 | 9,210,213 | -0.14(-4.44%) |
May 24, 2019 | 3.060 | 3.190 | 2.990 | 3.150 | 12,666,200 | +0.09(+2.94%) |
May 23, 2019 | 2.880 | 3.070 | 2.870 | 3.060 | 8,145,789 | +0.10(+3.38%) |
May 22, 2019 | 3.080 | 3.090 | 2.850 | 2.960 | 10,482,377 | -0.17(-5.43%) |
May 21, 2019 | 3.050 | 3.270 | 3.050 | 3.130 | 19,143,884 | +0.09(+2.96%) |
May 20, 2019 | 2.780 | 3.050 | 2.730 | 3.040 | 14,788,305 | +0.28(+10.14%) |
May 17, 2019 | 2.690 | 2.830 | 2.680 | 2.760 | 7,662,500 | +0.08(+2.99%) |
May 16, 2019 | 2.630 | 2.710 | 2.610 | 2.680 | 4,781,251 | +0.05(+1.90%) |
May 15, 2019 | 2.560 | 2.700 | 2.560 | 2.630 | 3,854,641 | +0.06(+2.22%) |
May 14, 2019 | 2.530 | 2.580 | 2.500 | 2.573 | 3,467,686 | +0.05(+2.10%) |
May 13, 2019 | 2.630 | 2.630 | 2.480 | 2.520 | 4,100,337 | -0.11(-4.18%) |
May 10, 2019 | 2.690 | 2.710 | 2.455 | 2.630 | 5,286,800 | -0.02(-0.75%) |
May 09, 2019 | 2.530 | 2.680 | 2.480 | 2.650 | 5,776,923 | +0.11(+4.33%) |
May 08, 2019 | 2.370 | 2.545 | 2.370 | 2.540 | 3,321,276 | +0.14(+5.83%) |
May 07, 2019 | 2.410 | 2.420 | 2.370 | 2.400 | 1,176,018 | -0.01(-0.41%) |
May 06, 2019 | 2.410 | 2.452 | 2.380 | 2.410 | 1,261,474 | -0.05(-2.03%) |
May 03, 2019 | 2.471 | 2.490 | 2.440 | 2.460 | 640,100 | -0.02(-0.81%) |
May 02, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 1,647,698 | +0.02(+0.81%) |
May 01, 2019 | 2.480 | 2.530 | 2.430 | 2.460 | 1,154,416 | -0.02(-0.81%) |
Apr 30, 2019 | 2.460 | 2.510 | 2.460 | 2.480 | 1,271,663 | +0.02(+0.81%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.400 | 2.460 | 1,513,991 | +0.02(+0.82%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.370 | 2.440 | 2,162,300 | +0.06(+2.52%) |
Apr 25, 2019 | 2.430 | 2.440 | 2.370 | 2.380 | 2,940,132 | -0.06(-2.46%) |
Apr 24, 2019 | 2.540 | 2.600 | 2.420 | 2.440 | 4,020,989 | -0.09(-3.56%) |
Apr 23, 2019 | 2.570 | 2.580 | 2.410 | 2.530 | 6,603,218 | -0.05(-1.94%) |
Apr 22, 2019 | 2.650 | 2.700 | 2.520 | 2.580 | 5,987,840 | -0.12(-4.44%) |
Apr 18, 2019 | 2.750 | 2.780 | 2.680 | 2.700 | 4,842,800 | -0.04(-1.46%) |
Apr 17, 2019 | 2.590 | 2.760 | 2.590 | 2.740 | 20,098,532 | +0.16(+6.20%) |
Apr 16, 2019 | 2.610 | 2.630 | 2.560 | 2.580 | 3,854,708 | -0.03(-1.15%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.610 | 2.610 | 2,432,854 | -0.08(-2.97%) |
Apr 12, 2019 | 2.700 | 2.710 | 2.670 | 2.690 | 2,295,100 | -0.03(-1.10%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.680 | 2.720 | 1,186,714 | -0.02(-0.73%) |
Apr 10, 2019 | 2.740 | 2.740 | 2.710 | 2.740 | 566,168 | +0.00(+0.00%) |
Apr 09, 2019 | 2.750 | 2.750 | 2.700 | 2.740 | 1,269,758 | -0.01(-0.36%) |
Apr 08, 2019 | 2.800 | 2.800 | 2.710 | 2.750 | 1,826,738 | -0.05(-1.79%) |
Apr 05, 2019 | 2.909 | 2.910 | 2.800 | 2.800 | 6,257,500 | -0.10(-3.45%) |
Apr 04, 2019 | 2.790 | 2.930 | 2.770 | 2.900 | 7,987,356 | +0.14(+5.07%) |
Apr 03, 2019 | 2.710 | 2.770 | 2.665 | 2.760 | 4,670,461 | +0.04(+1.50%) |
Apr 02, 2019 | 2.700 | 2.760 | 2.630 | 2.719 | 4,878,522 | -0.00(-0.03%) |
Apr 01, 2019 | 2.810 | 2.835 | 2.650 | 2.720 | 4,745,339 | -0.08(-2.86%) |
Mar 29, 2019 | 2.920 | 2.920 | 2.760 | 2.800 | 7,743,900 | -0.15(-5.08%) |
Mar 28, 2019 | 3.000 | 3.090 | 2.930 | 2.950 | 21,270,924 | +0.04(+1.37%) |
Mar 27, 2019 | 2.690 | 2.920 | 2.590 | 2.910 | 14,812,255 | +0.22(+8.18%) |
Mar 26, 2019 | 2.610 | 2.740 | 2.600 | 2.690 | 5,276,325 | +0.08(+3.07%) |
Mar 25, 2019 | 2.600 | 2.620 | 2.540 | 2.610 | 2,383,955 | -0.02(-0.76%) |
Mar 22, 2019 | 2.625 | 2.670 | 2.560 | 2.630 | 2,358,700 | -0.01(-0.38%) |
Mar 21, 2019 | 2.620 | 2.660 | 2.510 | 2.640 | 3,995,049 | +0.01(+0.38%) |
Mar 20, 2019 | 2.655 | 2.660 | 2.580 | 2.630 | 2,509,246 | -0.01(-0.38%) |
Mar 19, 2019 | 2.710 | 2.730 | 2.630 | 2.640 | 3,047,170 | -0.07(-2.60%) |
Mar 18, 2019 | 2.715 | 2.720 | 2.670 | 2.711 | 1,770,925 | -0.04(-1.44%) |
Mar 15, 2019 | 2.750 | 2.790 | 2.740 | 2.750 | 2,266,600 | +0.00(+0.00%) |
Mar 14, 2019 | 2.700 | 2.830 | 2.690 | 2.750 | 6,093,537 | +0.06(+2.23%) |
Mar 13, 2019 | 2.630 | 2.740 | 2.600 | 2.690 | 4,686,226 | +0.08(+2.95%) |
Mar 12, 2019 | 2.665 | 2.710 | 2.540 | 2.613 | 4,331,384 | -0.04(-1.58%) |
Mar 11, 2019 | 2.660 | 2.710 | 2.640 | 2.655 | 2,501,270 | -0.02(-0.56%) |
Mar 08, 2019 | 2.730 | 2.740 | 2.650 | 2.670 | 2,989,400 | -0.06(-2.20%) |
Mar 07, 2019 | 2.755 | 2.760 | 2.720 | 2.730 | 2,109,849 | -0.02(-0.73%) |
Mar 06, 2019 | 2.800 | 2.850 | 2.730 | 2.750 | 9,511,225 | -0.07(-2.48%) |
Mar 05, 2019 | 2.775 | 2.870 | 2.770 | 2.820 | 6,659,882 | +0.05(+1.81%) |
Mar 04, 2019 | 2.715 | 2.810 | 2.710 | 2.770 | 5,419,946 | +0.02(+0.54%) |