Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.970 | 2.035 | 1.900 | 1.960 | 47,800 | -0.04(-2.00%) |
May 30, 2019 | 2.110 | 2.140 | 1.950 | 2.000 | 50,177 | -0.01(-0.50%) |
May 29, 2019 | 2.190 | 2.210 | 1.960 | 2.010 | 211,816 | -0.25(-11.11%) |
May 28, 2019 | 2.330 | 3.166 | 2.200 | 2.261 | 1,257,551 | +0.19(+9.24%) |
May 24, 2019 | 2.020 | 2.130 | 2.020 | 2.070 | 17,800 | +0.07(+3.50%) |
May 23, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 45,055 | -0.20(-9.09%) |
May 22, 2019 | 2.210 | 2.210 | 2.060 | 2.200 | 17,817 | -0.07(-3.08%) |
May 21, 2019 | 2.360 | 2.360 | 2.220 | 2.270 | 5,836 | -0.01(-0.44%) |
May 20, 2019 | 2.210 | 2.290 | 2.210 | 2.280 | 4,865 | +0.07(+3.17%) |
May 17, 2019 | 2.300 | 2.370 | 2.210 | 2.210 | 3,100 | -0.02(-0.90%) |
May 16, 2019 | 2.256 | 2.420 | 2.212 | 2.230 | 36,485 | -0.01(-0.40%) |
May 15, 2019 | 2.220 | 2.240 | 2.200 | 2.239 | 6,508 | -0.01(-0.49%) |
May 14, 2019 | 2.200 | 2.260 | 2.180 | 2.250 | 10,028 | +0.05(+2.27%) |
May 13, 2019 | 2.290 | 2.330 | 2.180 | 2.200 | 35,577 | +0.05(+2.09%) |
May 10, 2019 | 2.120 | 2.200 | 2.030 | 2.155 | 11,100 | +0.07(+3.61%) |
May 09, 2019 | 2.230 | 2.256 | 1.906 | 2.080 | 104,636 | -0.24(-10.50%) |
May 08, 2019 | 2.290 | 2.390 | 2.231 | 2.324 | 25,958 | +0.06(+2.87%) |
May 07, 2019 | 2.290 | 2.350 | 2.250 | 2.259 | 17,047 | -0.02(-0.92%) |
May 06, 2019 | 2.290 | 2.410 | 2.250 | 2.280 | 16,403 | -0.02(-0.87%) |
May 03, 2019 | 2.410 | 2.518 | 2.204 | 2.300 | 33,000 | -0.12(-4.96%) |
May 02, 2019 | 2.470 | 2.550 | 2.420 | 2.420 | 48,140 | -0.04(-1.63%) |
May 01, 2019 | 2.590 | 2.590 | 2.460 | 2.460 | 18,729 | -0.08(-3.15%) |
Apr 30, 2019 | 2.630 | 2.630 | 2.520 | 2.540 | 7,040 | -0.06(-2.31%) |
Apr 29, 2019 | 2.540 | 2.620 | 2.480 | 2.600 | 57,056 | +0.00(+0.00%) |
Apr 26, 2019 | 2.525 | 2.729 | 2.525 | 2.600 | 38,100 | -0.02(-0.76%) |
Apr 25, 2019 | 2.540 | 2.690 | 2.520 | 2.620 | 29,400 | +0.08(+3.15%) |
Apr 24, 2019 | 2.484 | 2.650 | 2.484 | 2.540 | 40,155 | +0.07(+2.83%) |
Apr 23, 2019 | 2.560 | 2.640 | 2.440 | 2.470 | 97,086 | -0.11(-4.26%) |
Apr 22, 2019 | 2.550 | 2.600 | 2.520 | 2.580 | 15,920 | +0.00(+0.00%) |
Apr 18, 2019 | 2.620 | 2.630 | 2.520 | 2.580 | 58,500 | -0.05(-1.90%) |
Apr 17, 2019 | 2.710 | 2.710 | 2.630 | 2.630 | 31,679 | -0.11(-4.01%) |
Apr 16, 2019 | 2.670 | 2.780 | 2.570 | 2.740 | 84,058 | +0.06(+2.24%) |
Apr 15, 2019 | 2.730 | 2.800 | 2.550 | 2.680 | 153,402 | +0.04(+1.52%) |
Apr 12, 2019 | 2.640 | 2.695 | 2.500 | 2.640 | 110,100 | -0.01(-0.38%) |
Apr 11, 2019 | 2.850 | 2.960 | 2.550 | 2.650 | 317,919 | -0.22(-7.67%) |
Apr 10, 2019 | 3.050 | 3.900 | 2.740 | 2.870 | 4,183,069 | +0.25(+9.54%) |
Apr 09, 2019 | 2.560 | 2.750 | 2.540 | 2.620 | 80,678 | +0.07(+2.75%) |
Apr 08, 2019 | 2.770 | 2.840 | 2.510 | 2.550 | 245,796 | +0.05(+2.00%) |
Apr 05, 2019 | 2.580 | 2.600 | 2.391 | 2.500 | 49,100 | -0.10(-3.85%) |
Apr 04, 2019 | 2.550 | 2.686 | 2.550 | 2.600 | 62,896 | +0.08(+3.17%) |
Apr 03, 2019 | 2.710 | 2.840 | 2.500 | 2.520 | 174,407 | -0.23(-8.36%) |
Apr 02, 2019 | 2.920 | 3.340 | 2.600 | 2.750 | 1,461,097 | +0.27(+10.89%) |
Apr 01, 2019 | 2.540 | 2.720 | 2.320 | 2.480 | 211,383 | -0.10(-3.88%) |
Mar 29, 2019 | 2.700 | 3.160 | 2.450 | 2.580 | 909,000 | -0.73(-22.05%) |
Mar 28, 2019 | 2.270 | 4.710 | 2.260 | 3.310 | 4,189,028 | +1.03(+45.18%) |
Mar 27, 2019 | 2.210 | 2.380 | 2.150 | 2.280 | 81,313 | +0.07(+3.17%) |
Mar 26, 2019 | 2.200 | 2.320 | 2.200 | 2.210 | 22,984 | +0.01(+0.45%) |
Mar 25, 2019 | 2.330 | 2.350 | 2.161 | 2.200 | 46,225 | -0.17(-7.17%) |
Mar 22, 2019 | 2.520 | 2.520 | 2.360 | 2.370 | 18,800 | -0.19(-7.42%) |
Mar 21, 2019 | 2.690 | 2.690 | 2.260 | 2.560 | 146,546 | -0.02(-0.78%) |
Mar 20, 2019 | 2.140 | 2.700 | 2.080 | 2.580 | 268,280 | +0.51(+24.64%) |
Mar 19, 2019 | 2.121 | 2.163 | 2.050 | 2.070 | 39,735 | -0.03(-1.43%) |
Mar 18, 2019 | 2.120 | 2.253 | 1.910 | 2.100 | 121,021 | -0.04(-1.87%) |
Mar 15, 2019 | 2.350 | 2.500 | 2.020 | 2.140 | 290,800 | -0.29(-11.93%) |
Mar 14, 2019 | 3.000 | 3.460 | 2.350 | 2.430 | 4,577,767 | +0.17(+7.52%) |
Mar 13, 2019 | 2.120 | 2.310 | 2.050 | 2.260 | 274,698 | +0.21(+10.24%) |
Mar 12, 2019 | 2.060 | 2.070 | 2.020 | 2.050 | 7,030 | -0.01(-0.49%) |
Mar 11, 2019 | 2.200 | 2.220 | 2.020 | 2.060 | 66,710 | +0.08(+4.04%) |
Mar 08, 2019 | 2.040 | 2.100 | 1.950 | 1.980 | 32,100 | -0.01(-0.50%) |
Mar 07, 2019 | 1.950 | 2.200 | 1.910 | 1.990 | 154,395 | +0.04(+2.05%) |
Mar 06, 2019 | 1.960 | 2.000 | 1.850 | 1.950 | 21,466 | +0.00(+0.00%) |
Mar 05, 2019 | 2.000 | 2.240 | 1.810 | 1.950 | 64,636 | -0.25(-11.36%) |
Mar 04, 2019 | 2.210 | 2.280 | 2.030 | 2.200 | 11,885 | +0.03(+1.38%) |
Mar 01, 2019 | 2.290 | 2.290 | 2.060 | 2.170 | 19,400 | +0.15(+7.43%) |
Feb 28, 2019 | 2.080 | 2.279 | 2.020 | 2.020 | 83,412 | -0.18(-8.18%) |
Feb 27, 2019 | 2.290 | 2.293 | 2.010 | 2.200 | 19,891 | -0.06(-2.65%) |
Feb 26, 2019 | 2.390 | 2.390 | 2.260 | 2.260 | 7,037 | -0.06(-2.59%) |
Feb 25, 2019 | 2.280 | 2.320 | 2.260 | 2.320 | 3,920 | +0.06(+2.65%) |
Feb 22, 2019 | 2.340 | 2.340 | 2.230 | 2.260 | 8,400 | -0.10(-4.24%) |
Feb 21, 2019 | 2.440 | 2.452 | 2.342 | 2.360 | 29,417 | -0.08(-3.28%) |
Feb 20, 2019 | 2.390 | 2.470 | 2.390 | 2.440 | 7,543 | +0.06(+2.52%) |
Feb 19, 2019 | 2.300 | 2.438 | 2.300 | 2.380 | 5,210 | -0.01(-0.42%) |
Feb 15, 2019 | 2.480 | 2.490 | 2.300 | 2.390 | 7,200 | -0.04(-1.65%) |
Feb 14, 2019 | 2.410 | 2.585 | 2.312 | 2.430 | 55,155 | +0.06(+2.53%) |
Feb 13, 2019 | 2.230 | 2.810 | 2.230 | 2.370 | 81,805 | +0.14(+6.28%) |
Feb 12, 2019 | 2.304 | 2.390 | 2.220 | 2.230 | 39,429 | -0.10(-4.29%) |
Feb 11, 2019 | 2.370 | 2.429 | 2.250 | 2.330 | 30,713 | -0.04(-1.69%) |
Feb 08, 2019 | 2.400 | 2.440 | 2.320 | 2.370 | 15,900 | -0.08(-3.26%) |
Feb 07, 2019 | 2.340 | 2.481 | 2.320 | 2.450 | 35,281 | +0.07(+2.94%) |
Feb 06, 2019 | 2.660 | 2.660 | 2.310 | 2.380 | 85,125 | -0.33(-12.18%) |
Feb 05, 2019 | 2.800 | 2.816 | 2.680 | 2.710 | 49,713 | -0.14(-4.91%) |
Feb 04, 2019 | 2.930 | 2.930 | 2.784 | 2.850 | 51,249 | +0.00(+0.00%) |
Feb 01, 2019 | 2.700 | 3.100 | 2.680 | 2.850 | 227,600 | +0.06(+2.15%) |
Jan 31, 2019 | 2.920 | 2.920 | 2.710 | 2.790 | 44,363 | -0.08(-2.79%) |
Jan 30, 2019 | 2.871 | 2.965 | 2.750 | 2.870 | 45,138 | +0.00(+0.00%) |
Jan 29, 2019 | 2.940 | 3.010 | 2.680 | 2.870 | 373,841 | +0.04(+1.41%) |
Jan 28, 2019 | 2.830 | 2.900 | 2.810 | 2.830 | 23,288 | -0.06(-2.08%) |
Jan 25, 2019 | 2.920 | 2.950 | 2.860 | 2.890 | 11,800 | -0.06(-2.03%) |
Jan 24, 2019 | 2.960 | 2.960 | 2.810 | 2.950 | 14,687 | -0.01(-0.34%) |
Jan 23, 2019 | 2.920 | 3.000 | 2.800 | 2.960 | 17,649 | +0.02(+0.68%) |
Jan 22, 2019 | 2.970 | 2.970 | 2.890 | 2.940 | 42,044 | -0.04(-1.18%) |
Jan 18, 2019 | 2.960 | 2.990 | 2.880 | 2.975 | 33,400 | +0.00(+0.17%) |
Jan 17, 2019 | 2.960 | 3.006 | 2.900 | 2.970 | 32,486 | -0.01(-0.34%) |
Jan 16, 2019 | 3.110 | 3.110 | 2.850 | 2.980 | 128,514 | -0.15(-4.79%) |
Jan 15, 2019 | 3.310 | 3.700 | 3.000 | 3.130 | 928,035 | +0.17(+5.74%) |
Jan 14, 2019 | 3.076 | 3.082 | 2.940 | 2.960 | 45,322 | -0.18(-5.73%) |
Jan 11, 2019 | 3.100 | 3.290 | 3.020 | 3.140 | 106,200 | +0.04(+1.29%) |
Jan 10, 2019 | 3.060 | 3.450 | 2.900 | 3.100 | 400,462 | +0.18(+6.16%) |
Jan 09, 2019 | 2.960 | 3.010 | 2.810 | 2.920 | 221,567 | -0.01(-0.34%) |
Jan 08, 2019 | 3.170 | 3.170 | 2.870 | 2.930 | 78,306 | -0.14(-4.56%) |
Jan 07, 2019 | 2.910 | 3.100 | 2.830 | 3.070 | 145,415 | +0.31(+11.23%) |
Jan 04, 2019 | 2.740 | 2.920 | 2.680 | 2.760 | 133,700 | +0.11(+4.15%) |
Jan 03, 2019 | 3.190 | 3.269 | 2.650 | 2.650 | 253,223 | -0.55(-17.19%) |
Jan 02, 2019 | 3.250 | 3.250 | 2.910 | 3.200 | 435,846 | +0.23(+7.74%) |
Dec 31, 2018 | 3.940 | 4.100 | 2.820 | 2.970 | 3,857,700 | +0.22(+8.00%) |
Dec 28, 2018 | 2.510 | 2.815 | 2.508 | 2.750 | 94,900 | +0.24(+9.56%) |
Dec 27, 2018 | 3.040 | 3.112 | 2.400 | 2.510 | 245,122 | -0.58(-18.77%) |
Dec 26, 2018 | 4.350 | 4.650 | 3.010 | 3.090 | 2,316,368 | +0.26(+9.19%) |
Dec 24, 2018 | 3.340 | 3.340 | 2.830 | 2.830 | 4,500 | -0.56(-16.52%) |
Dec 21, 2018 | 3.150 | 3.490 | 3.150 | 3.390 | 17,900 | +0.04(+1.19%) |
Dec 20, 2018 | 3.790 | 3.800 | 3.000 | 3.350 | 33,872 | -0.32(-8.72%) |
Dec 19, 2018 | 3.860 | 4.100 | 3.500 | 3.670 | 115,035 | -0.28(-7.09%) |
Dec 18, 2018 | 4.310 | 4.410 | 3.705 | 3.950 | 64,744 | -0.36(-8.35%) |
Dec 17, 2018 | 4.310 | 4.310 | 3.899 | 4.310 | 8,678 | +0.07(+1.65%) |
Dec 14, 2018 | 4.200 | 4.450 | 4.110 | 4.240 | 17,600 | -0.08(-1.74%) |
Dec 13, 2018 | 4.500 | 4.596 | 4.180 | 4.315 | 36,866 | -0.00(-0.12%) |
Dec 12, 2018 | 4.640 | 4.760 | 4.151 | 4.320 | 35,759 | -0.38(-8.09%) |
Dec 11, 2018 | 5.330 | 5.486 | 4.600 | 4.700 | 52,199 | -0.58(-10.98%) |
Dec 10, 2018 | 5.690 | 5.940 | 5.150 | 5.280 | 58,060 | -0.60(-10.20%) |
Dec 07, 2018 | 6.050 | 6.360 | 5.350 | 5.880 | 84,800 | -0.17(-2.81%) |
Dec 06, 2018 | 6.180 | 7.100 | 5.060 | 6.050 | 450,935 | +0.99(+19.57%) |
Dec 04, 2018 | 6.800 | 9.130 | 5.060 | 5.060 | 2,255,300 | -0.39(-7.16%) |
Dec 03, 2018 | 5.590 | 5.680 | 5.220 | 5.450 | 7,118 | -0.15(-2.68%) |
Nov 30, 2018 | 5.340 | 5.700 | 5.340 | 5.600 | 3,500 | +0.00(+0.00%) |
Nov 29, 2018 | 5.450 | 6.000 | 5.420 | 5.600 | 49,569 | -0.22(-3.85%) |
Nov 28, 2018 | 5.820 | 6.309 | 5.000 | 5.824 | 69,717 | +0.52(+9.90%) |
Nov 27, 2018 | 6.990 | 6.990 | 5.000 | 5.300 | 99,012 | -0.50(-8.62%) |
Nov 26, 2018 | 4.690 | 7.900 | 4.650 | 5.800 | 281,409 | +1.30(+28.89%) |
Nov 23, 2018 | 4.490 | 4.510 | 4.410 | 4.500 | 4,700 | +0.30(+7.14%) |
Nov 21, 2018 | 4.200 | 4.200 | 4.200 | 0 | -1.48(-26.06%) | |
Nov 20, 2018 | 5.540 | 5.750 | 5.540 | 5.680 | 850 | -0.94(-14.16%) |
Nov 19, 2018 | 6.790 | 6.790 | 6.617 | 6.617 | 1,376 | +0.51(+8.30%) |
Nov 16, 2018 | 6.020 | 6.110 | 6.000 | 6.110 | 700 | +0.39(+6.82%) |
Nov 14, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | -1.28(-18.29%) |
Nov 13, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 1,461 | -0.50(-6.67%) |
Nov 08, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 7.260 | 7.840 | 7.260 | 7.500 | 402 | +0.33(+4.60%) |
Nov 05, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.83(-10.38%) | |
Nov 02, 2018 | 8.000 | 8.000 | 8.000 | 50 | +0.00(+0.00%) | |
Oct 30, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 8.000 | 8.000 | 8.000 | 21 | +0.00(+0.00%) | |
Oct 24, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
Oct 23, 2018 | 8.230 | 8.230 | 7.750 | 7.750 | 900 | -0.50(-6.06%) |
Oct 22, 2018 | 8.440 | 8.440 | 8.200 | 8.250 | 4,295 | -0.03(-0.36%) |
Oct 18, 2018 | 8.280 | 8.280 | 8.280 | 0 | +0.28(+3.50%) | |
Oct 17, 2018 | 7.890 | 8.000 | 7.810 | 8.000 | 1,503 | -0.03(-0.37%) |
Oct 16, 2018 | 8.200 | 8.200 | 8.030 | 8.030 | 2,780 | +0.04(+0.50%) |
Oct 12, 2018 | 7.990 | 7.990 | 7.990 | 0 | -0.31(-3.74%) | |
Oct 11, 2018 | 7.950 | 9.000 | 7.900 | 8.300 | 5,322 | -0.40(-4.60%) |
Oct 10, 2018 | 8.400 | 8.700 | 8.400 | 8.700 | 1,510 | -0.30(-3.33%) |
Oct 09, 2018 | 9.000 | 9.000 | 9.000 | 9.000 | 150 | -0.75(-7.69%) |
Oct 08, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 240 | -0.60(-5.80%) |
Oct 05, 2018 | 10.11 | 10.35 | 9.950 | 10.35 | 1,300 | +0.65(+6.68%) |
Oct 04, 2018 | 10.35 | 10.35 | 9.702 | 9.702 | 4,612 | -0.30(-2.98%) |
Oct 03, 2018 | 10.32 | 10.32 | 9.860 | 10.00 | 6,069 | -0.32(-3.10%) |
Oct 02, 2018 | 10.04 | 10.32 | 9.660 | 10.32 | 3,340 | -0.42(-3.91%) |
Oct 01, 2018 | 9.950 | 10.74 | 9.950 | 10.74 | 420 | +0.54(+5.29%) |
Sep 27, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.14(-1.35%) | |
Sep 26, 2018 | 10.92 | 10.92 | 9.515 | 10.34 | 1,491 | -0.58(-5.31%) |
Sep 25, 2018 | 11.13 | 11.13 | 10.92 | 10.92 | 200 | +0.14(+1.32%) |
Sep 24, 2018 | 10.85 | 10.85 | 10.78 | 10.78 | 829 | -0.17(-1.58%) |
Sep 21, 2018 | 10.35 | 10.95 | 10.30 | 10.95 | 3,400 | +0.11(+1.01%) |
Sep 20, 2018 | 11.77 | 12.00 | 10.28 | 10.84 | 31,483 | -0.46(-4.07%) |
Sep 19, 2018 | 10.94 | 11.75 | 10.40 | 11.30 | 22,062 | +0.70(+6.60%) |
Sep 18, 2018 | 10.61 | 10.61 | 10.60 | 10.60 | 369 | -0.18(-1.62%) |
Sep 17, 2018 | 11.50 | 11.50 | 10.40 | 10.78 | 15,321 | +0.28(+2.62%) |
Sep 14, 2018 | 11.00 | 11.00 | 10.50 | 10.50 | 300 | +0.50(+5.00%) |
Sep 13, 2018 | 9.770 | 10.00 | 9.770 | 10.00 | 493 | +0.00(+0.00%) |
Sep 12, 2018 | 10.02 | 10.02 | 9.830 | 10.00 | 2,685 | +0.00(+0.00%) |
Sep 11, 2018 | 10.29 | 10.29 | 9.860 | 10.00 | 3,792 | +0.10(+1.01%) |
Sep 10, 2018 | 9.620 | 9.900 | 9.620 | 9.900 | 2,640 | -0.12(-1.20%) |
Sep 07, 2018 | 10.31 | 10.31 | 10.00 | 10.02 | 8,600 | -0.28(-2.72%) |
Sep 06, 2018 | 11.57 | 11.57 | 10.01 | 10.30 | 11,907 | -1.32(-11.36%) |
Sep 05, 2018 | 11.64 | 11.66 | 10.75 | 11.62 | 5,921 | -0.38(-3.17%) |
Sep 04, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 613 | +0.28(+2.39%) |