Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.133 | 3.151 | 3.115 | 3.124 | 35,240 | -0.02(-0.56%) |
May 30, 2019 | 3.151 | 3.186 | 3.124 | 3.142 | 27,532 | +0.03(+0.85%) |
May 29, 2019 | 3.142 | 3.151 | 3.106 | 3.115 | 23,828 | -0.02(-0.56%) |
May 28, 2019 | 3.133 | 3.177 | 3.115 | 3.133 | 44,659 | +0.01(+0.28%) |
May 24, 2019 | 3.133 | 3.186 | 3.089 | 3.124 | 44,418 | -0.05(-1.67%) |
May 23, 2019 | 3.186 | 3.186 | 3.089 | 3.177 | 85,265 | -0.01(-0.28%) |
May 22, 2019 | 3.177 | 3.248 | 3.124 | 3.186 | 48,621 | +0.04(+1.12%) |
May 21, 2019 | 3.045 | 3.156 | 3.036 | 3.151 | 41,012 | +0.11(+3.48%) |
May 20, 2019 | 2.956 | 3.054 | 2.956 | 3.045 | 110,679 | +0.00(+0.00%) |
May 17, 2019 | 2.992 | 3.045 | 2.957 | 3.045 | 17,903 | +0.06(+2.07%) |
May 16, 2019 | 3.018 | 3.018 | 2.956 | 2.983 | 105,383 | -0.04(-1.17%) |
May 15, 2019 | 2.956 | 3.045 | 2.956 | 3.018 | 101,955 | +0.04(+1.48%) |
May 14, 2019 | 2.974 | 3.009 | 2.912 | 2.974 | 154,102 | +0.03(+0.90%) |
May 13, 2019 | 3.106 | 3.106 | 2.912 | 2.948 | 46,343 | -0.16(-5.11%) |
May 10, 2019 | 3.098 | 3.122 | 3.062 | 3.106 | 54,049 | +0.02(+0.57%) |
May 09, 2019 | 3.089 | 3.089 | 3.062 | 3.089 | 33,764 | +0.03(+0.86%) |
May 08, 2019 | 3.045 | 3.181 | 3.045 | 3.062 | 31,165 | +0.02(+0.58%) |
May 07, 2019 | 3.080 | 3.115 | 3.001 | 3.045 | 22,737 | -0.04(-1.15%) |
May 06, 2019 | 3.054 | 3.106 | 3.001 | 3.080 | 59,529 | -0.04(-1.13%) |
May 03, 2019 | 3.062 | 3.115 | 3.054 | 3.115 | 26,741 | +0.09(+2.92%) |
May 02, 2019 | 3.018 | 3.062 | 2.975 | 3.027 | 23,510 | +0.05(+1.75%) |
May 01, 2019 | 2.992 | 3.010 | 2.940 | 2.975 | 61,716 | +0.02(+0.59%) |
Apr 30, 2019 | 2.984 | 2.992 | 2.940 | 2.957 | 53,283 | +0.00(+0.00%) |
Apr 29, 2019 | 2.862 | 3.001 | 2.827 | 2.957 | 97,178 | +0.10(+3.34%) |
Apr 26, 2019 | 2.836 | 2.940 | 2.783 | 2.862 | 94,500 | +0.00(+0.00%) |
Apr 25, 2019 | 2.792 | 2.897 | 2.679 | 2.862 | 119,725 | +0.04(+1.54%) |
Apr 24, 2019 | 3.044 | 3.044 | 2.775 | 2.818 | 81,819 | -0.20(-6.63%) |
Apr 23, 2019 | 3.010 | 3.079 | 2.992 | 3.018 | 50,183 | -0.01(-0.29%) |
Apr 22, 2019 | 3.088 | 3.175 | 2.984 | 3.027 | 46,259 | -0.03(-1.14%) |
Apr 18, 2019 | 2.827 | 3.071 | 2.801 | 3.062 | 104,846 | +0.26(+9.32%) |
Apr 17, 2019 | 2.714 | 2.818 | 2.636 | 2.801 | 126,826 | +0.08(+2.88%) |
Apr 16, 2019 | 2.705 | 2.775 | 2.681 | 2.723 | 64,048 | +0.03(+0.97%) |
Apr 15, 2019 | 2.644 | 2.696 | 2.644 | 2.696 | 44,297 | +0.06(+2.31%) |
Apr 12, 2019 | 2.583 | 2.679 | 2.566 | 2.636 | 55,412 | +0.03(+1.00%) |
Apr 11, 2019 | 2.610 | 2.618 | 2.523 | 2.610 | 88,101 | +0.01(+0.33%) |
Apr 10, 2019 | 2.601 | 2.627 | 2.601 | 2.601 | 14,588 | -0.02(-0.66%) |
Apr 09, 2019 | 2.601 | 2.618 | 2.574 | 2.618 | 63,971 | +0.01(+0.33%) |
Apr 08, 2019 | 2.653 | 2.679 | 2.610 | 2.610 | 19,162 | -0.03(-1.32%) |
Apr 05, 2019 | 2.557 | 2.662 | 2.531 | 2.644 | 123,701 | +0.11(+4.47%) |
Apr 04, 2019 | 2.436 | 2.557 | 2.401 | 2.531 | 74,060 | +0.10(+3.93%) |
Apr 03, 2019 | 2.262 | 2.470 | 2.262 | 2.436 | 583,282 | +0.18(+8.11%) |
Apr 02, 2019 | 2.279 | 2.296 | 2.244 | 2.253 | 215,386 | -0.01(-0.38%) |
Apr 01, 2019 | 2.322 | 2.349 | 2.237 | 2.262 | 130,989 | -0.03(-1.14%) |
Mar 29, 2019 | 2.192 | 2.322 | 2.166 | 2.288 | 302,124 | +0.09(+3.95%) |
Mar 28, 2019 | 2.201 | 2.209 | 2.157 | 2.201 | 260,417 | +0.02(+0.80%) |
Mar 27, 2019 | 2.192 | 2.296 | 2.175 | 2.183 | 94,778 | -0.03(-1.18%) |
Mar 26, 2019 | 2.288 | 2.366 | 2.192 | 2.209 | 118,769 | -0.05(-2.31%) |
Mar 25, 2019 | 2.383 | 2.383 | 2.218 | 2.262 | 134,761 | -0.10(-4.41%) |
Mar 22, 2019 | 2.392 | 2.427 | 2.332 | 2.366 | 97,259 | -0.04(-1.80%) |
Mar 21, 2019 | 2.470 | 2.488 | 2.392 | 2.409 | 52,356 | -0.03(-1.42%) |
Mar 20, 2019 | 2.436 | 2.523 | 2.392 | 2.444 | 112,348 | +0.02(+0.72%) |
Mar 19, 2019 | 2.488 | 2.488 | 2.392 | 2.427 | 61,336 | -0.02(-0.71%) |
Mar 18, 2019 | 2.514 | 2.514 | 2.428 | 2.444 | 92,423 | -0.07(-2.77%) |
Mar 15, 2019 | 2.575 | 2.575 | 2.470 | 2.514 | 108,295 | -0.03(-1.37%) |
Mar 14, 2019 | 2.592 | 2.657 | 2.531 | 2.549 | 43,049 | -0.04(-1.51%) |
Mar 13, 2019 | 2.610 | 2.610 | 2.557 | 2.588 | 104,228 | -0.00(-0.17%) |
Mar 12, 2019 | 2.636 | 2.636 | 2.566 | 2.592 | 50,700 | -0.05(-1.97%) |
Mar 11, 2019 | 2.653 | 2.662 | 2.583 | 2.644 | 50,401 | +0.00(+0.00%) |
Mar 08, 2019 | 2.549 | 2.662 | 2.505 | 2.644 | 68,748 | +0.10(+3.75%) |
Mar 07, 2019 | 2.731 | 2.731 | 2.531 | 2.549 | 75,378 | -0.03(-1.01%) |
Mar 06, 2019 | 2.653 | 2.679 | 2.557 | 2.575 | 76,963 | -0.05(-1.99%) |
Mar 05, 2019 | 2.683 | 2.683 | 2.583 | 2.627 | 102,841 | -0.07(-2.58%) |
Mar 04, 2019 | 2.810 | 2.810 | 2.670 | 2.696 | 56,997 | -0.08(-2.82%) |