Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.410 | 2.415 | 2.290 | 2.330 | 284,200 | -0.11(-4.51%) |
May 30, 2019 | 2.410 | 2.450 | 2.360 | 2.440 | 119,285 | +0.02(+0.83%) |
May 29, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 129,192 | -0.04(-1.63%) |
May 28, 2019 | 2.290 | 2.470 | 2.260 | 2.460 | 192,517 | +0.15(+6.49%) |
May 24, 2019 | 2.250 | 2.330 | 2.230 | 2.310 | 129,600 | +0.07(+3.12%) |
May 23, 2019 | 2.310 | 2.340 | 2.230 | 2.240 | 283,831 | -0.08(-3.45%) |
May 22, 2019 | 2.360 | 2.400 | 2.280 | 2.320 | 138,791 | -0.07(-2.93%) |
May 21, 2019 | 2.330 | 2.390 | 2.300 | 2.390 | 166,569 | +0.05(+2.14%) |
May 20, 2019 | 2.390 | 2.400 | 2.330 | 2.340 | 115,149 | -0.08(-3.31%) |
May 17, 2019 | 2.410 | 2.430 | 2.340 | 2.420 | 134,800 | +0.00(+0.00%) |
May 16, 2019 | 2.410 | 2.440 | 2.390 | 2.420 | 103,173 | -0.02(-0.82%) |
May 15, 2019 | 2.380 | 2.460 | 2.330 | 2.440 | 136,894 | +0.02(+0.83%) |
May 14, 2019 | 2.430 | 2.438 | 2.385 | 2.420 | 226,757 | +0.01(+0.41%) |
May 13, 2019 | 2.400 | 2.559 | 2.350 | 2.410 | 405,361 | -0.07(-2.82%) |
May 10, 2019 | 2.440 | 2.503 | 2.350 | 2.480 | 214,700 | +0.02(+0.81%) |
May 09, 2019 | 2.380 | 2.460 | 2.320 | 2.460 | 155,857 | +0.06(+2.50%) |
May 08, 2019 | 2.400 | 2.420 | 2.360 | 2.400 | 97,324 | -0.01(-0.41%) |
May 07, 2019 | 2.400 | 2.420 | 2.360 | 2.410 | 255,743 | +0.01(+0.42%) |
May 06, 2019 | 2.400 | 2.410 | 2.280 | 2.400 | 288,714 | -0.01(-0.41%) |
May 03, 2019 | 2.440 | 2.440 | 2.395 | 2.410 | 304,000 | -0.02(-0.82%) |
May 02, 2019 | 2.440 | 2.460 | 2.390 | 2.430 | 103,379 | -0.02(-0.82%) |
May 01, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 157,178 | -0.01(-0.41%) |
Apr 30, 2019 | 2.510 | 2.510 | 2.400 | 2.460 | 331,508 | +0.01(+0.41%) |
Apr 29, 2019 | 2.450 | 2.520 | 2.410 | 2.450 | 252,820 | +0.00(+0.00%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.360 | 2.450 | 301,000 | +0.08(+3.38%) |
Apr 25, 2019 | 2.470 | 2.470 | 2.369 | 2.370 | 437,652 | -0.10(-4.05%) |
Apr 24, 2019 | 2.430 | 2.520 | 2.410 | 2.470 | 139,589 | +0.02(+0.82%) |
Apr 23, 2019 | 2.430 | 2.468 | 2.370 | 2.450 | 165,279 | +0.07(+2.94%) |
Apr 22, 2019 | 2.380 | 2.410 | 2.333 | 2.380 | 404,742 | +0.03(+1.28%) |
Apr 18, 2019 | 2.390 | 2.420 | 2.330 | 2.350 | 415,900 | -0.04(-1.67%) |
Apr 17, 2019 | 2.550 | 2.550 | 2.380 | 2.390 | 269,101 | -0.12(-4.78%) |
Apr 16, 2019 | 2.540 | 2.550 | 2.450 | 2.510 | 278,393 | -0.02(-0.79%) |
Apr 15, 2019 | 2.580 | 2.620 | 2.520 | 2.530 | 215,513 | -0.02(-0.78%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.500 | 2.550 | 593,100 | -0.26(-9.25%) |
Apr 11, 2019 | 3.000 | 3.000 | 2.740 | 2.810 | 417,230 | -0.19(-6.33%) |
Apr 10, 2019 | 2.910 | 3.080 | 2.880 | 3.000 | 243,346 | +0.08(+2.74%) |
Apr 09, 2019 | 3.060 | 3.060 | 2.890 | 2.920 | 245,091 | -0.01(-0.34%) |
Apr 08, 2019 | 2.820 | 2.970 | 2.730 | 2.930 | 307,062 | +0.11(+3.90%) |
Apr 05, 2019 | 2.850 | 2.870 | 2.768 | 2.820 | 210,100 | -0.02(-0.70%) |
Apr 04, 2019 | 2.930 | 2.930 | 2.790 | 2.840 | 395,400 | -0.05(-1.73%) |
Apr 03, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 270,510 | -0.10(-3.34%) |
Apr 02, 2019 | 2.980 | 3.087 | 2.840 | 2.990 | 732,748 | -0.13(-4.17%) |
Apr 01, 2019 | 3.000 | 3.170 | 2.970 | 3.120 | 436,439 | +0.16(+5.41%) |
Mar 29, 2019 | 3.190 | 3.190 | 2.920 | 2.960 | 389,200 | -0.20(-6.33%) |
Mar 28, 2019 | 3.080 | 3.330 | 3.055 | 3.160 | 389,278 | +0.06(+1.94%) |
Mar 27, 2019 | 2.920 | 3.180 | 2.880 | 3.100 | 404,480 | +0.18(+6.16%) |
Mar 26, 2019 | 2.900 | 2.969 | 2.810 | 2.920 | 190,121 | +0.02(+0.69%) |
Mar 25, 2019 | 2.950 | 3.000 | 2.830 | 2.900 | 198,265 | -0.04(-1.36%) |
Mar 22, 2019 | 3.140 | 3.147 | 2.920 | 2.940 | 467,800 | -0.24(-7.55%) |
Mar 21, 2019 | 3.240 | 3.240 | 3.119 | 3.180 | 133,767 | -0.06(-1.85%) |
Mar 20, 2019 | 3.280 | 3.300 | 3.060 | 3.240 | 229,850 | -0.01(-0.31%) |
Mar 19, 2019 | 3.560 | 3.634 | 3.230 | 3.250 | 387,409 | -0.26(-7.41%) |
Mar 18, 2019 | 3.640 | 3.720 | 3.430 | 3.510 | 191,632 | -0.15(-4.10%) |
Mar 15, 2019 | 3.550 | 3.780 | 3.530 | 3.660 | 407,900 | +0.16(+4.57%) |
Mar 14, 2019 | 3.760 | 3.760 | 3.430 | 3.500 | 335,219 | -0.21(-5.66%) |
Mar 13, 2019 | 3.610 | 3.750 | 3.600 | 3.710 | 199,877 | +0.12(+3.34%) |
Mar 12, 2019 | 3.610 | 3.740 | 3.560 | 3.590 | 267,830 | +0.05(+1.41%) |
Mar 11, 2019 | 3.400 | 3.623 | 3.370 | 3.540 | 251,834 | +0.17(+5.04%) |
Mar 08, 2019 | 3.430 | 3.430 | 3.345 | 3.370 | 160,500 | -0.06(-1.75%) |
Mar 07, 2019 | 3.280 | 3.460 | 3.250 | 3.430 | 234,367 | +0.18(+5.54%) |
Mar 06, 2019 | 3.260 | 3.280 | 3.180 | 3.250 | 171,400 | -0.02(-0.61%) |
Mar 05, 2019 | 3.200 | 3.390 | 3.200 | 3.270 | 219,118 | +0.06(+1.87%) |
Mar 04, 2019 | 3.150 | 3.230 | 3.080 | 3.210 | 213,300 | +0.10(+3.22%) |