Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.630 | 2.697 | 2.500 | 2.560 | 121,100 | -0.07(-2.66%) |
May 30, 2019 | 2.580 | 2.650 | 2.520 | 2.630 | 135,761 | +0.01(+0.38%) |
May 29, 2019 | 2.660 | 2.700 | 2.500 | 2.620 | 110,360 | -0.07(-2.60%) |
May 28, 2019 | 2.600 | 2.850 | 2.600 | 2.690 | 107,120 | +0.09(+3.46%) |
May 24, 2019 | 2.620 | 2.620 | 2.520 | 2.600 | 80,500 | -0.01(-0.38%) |
May 23, 2019 | 2.740 | 2.740 | 2.550 | 2.610 | 133,667 | -0.17(-6.12%) |
May 22, 2019 | 2.710 | 2.890 | 2.660 | 2.780 | 121,192 | +0.05(+1.83%) |
May 21, 2019 | 2.590 | 2.830 | 2.530 | 2.730 | 431,835 | +0.18(+7.06%) |
May 20, 2019 | 2.500 | 2.580 | 2.450 | 2.550 | 83,528 | +0.01(+0.39%) |
May 17, 2019 | 2.500 | 2.567 | 2.450 | 2.540 | 144,400 | +0.02(+0.79%) |
May 16, 2019 | 2.470 | 2.630 | 2.420 | 2.520 | 258,784 | +0.08(+3.28%) |
May 15, 2019 | 2.310 | 2.550 | 2.300 | 2.440 | 276,670 | +0.09(+3.83%) |
May 14, 2019 | 2.510 | 2.590 | 2.320 | 2.350 | 327,875 | -0.17(-6.75%) |
May 13, 2019 | 2.580 | 2.600 | 2.480 | 2.520 | 199,639 | -0.07(-2.70%) |
May 10, 2019 | 2.690 | 2.740 | 2.580 | 2.590 | 243,900 | -0.08(-3.00%) |
May 09, 2019 | 2.800 | 2.840 | 2.660 | 2.670 | 186,599 | -0.15(-5.32%) |
May 08, 2019 | 2.900 | 2.980 | 2.780 | 2.820 | 250,221 | -0.11(-3.75%) |
May 07, 2019 | 2.960 | 3.020 | 2.890 | 2.930 | 138,769 | -0.04(-1.35%) |
May 06, 2019 | 2.980 | 3.040 | 2.940 | 2.970 | 185,972 | -0.03(-1.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.900 | 3.000 | 150,600 | +0.07(+2.39%) |
May 02, 2019 | 2.950 | 2.990 | 2.890 | 2.930 | 192,727 | -0.05(-1.68%) |
May 01, 2019 | 2.960 | 3.050 | 2.920 | 2.980 | 295,117 | -0.01(-0.33%) |
Apr 30, 2019 | 2.920 | 3.020 | 2.870 | 2.990 | 203,630 | +0.04(+1.36%) |
Apr 29, 2019 | 3.000 | 3.090 | 2.900 | 2.950 | 389,616 | -0.02(-0.67%) |
Apr 26, 2019 | 3.080 | 3.140 | 2.950 | 2.970 | 697,900 | -0.23(-7.19%) |
Apr 25, 2019 | 3.480 | 4.260 | 2.950 | 3.200 | 6,715,047 | -0.28(-8.05%) |
Apr 24, 2019 | 3.450 | 3.600 | 3.220 | 3.480 | 1,655,347 | +0.00(+0.00%) |
Apr 23, 2019 | 3.030 | 3.920 | 3.000 | 3.480 | 12,880,135 | +0.65(+22.97%) |
Apr 22, 2019 | 2.540 | 2.860 | 2.430 | 2.830 | 614,037 | +0.29(+11.42%) |
Apr 18, 2019 | 2.620 | 2.672 | 2.530 | 2.540 | 176,100 | -0.08(-3.05%) |
Apr 17, 2019 | 2.700 | 2.700 | 2.570 | 2.620 | 287,270 | -0.05(-1.87%) |
Apr 16, 2019 | 2.780 | 2.900 | 2.660 | 2.670 | 247,667 | -0.11(-3.96%) |
Apr 15, 2019 | 2.950 | 2.950 | 2.700 | 2.780 | 530,303 | -0.20(-6.71%) |
Apr 12, 2019 | 3.080 | 3.100 | 2.950 | 2.980 | 318,400 | -0.06(-1.97%) |
Apr 11, 2019 | 3.080 | 3.080 | 2.980 | 3.040 | 266,152 | -0.04(-1.30%) |
Apr 10, 2019 | 3.030 | 3.140 | 2.980 | 3.080 | 424,448 | +0.01(+0.33%) |
Apr 09, 2019 | 3.090 | 3.200 | 3.040 | 3.070 | 274,427 | -0.05(-1.60%) |
Apr 08, 2019 | 3.000 | 3.180 | 2.980 | 3.120 | 493,362 | +0.08(+2.63%) |
Apr 05, 2019 | 3.070 | 3.120 | 2.900 | 3.040 | 799,400 | -0.05(-1.62%) |
Apr 04, 2019 | 3.370 | 3.370 | 3.030 | 3.090 | 1,126,446 | -0.32(-9.38%) |
Apr 03, 2019 | 3.530 | 3.540 | 3.370 | 3.410 | 447,538 | -0.13(-3.67%) |
Apr 02, 2019 | 3.540 | 3.600 | 3.430 | 3.540 | 532,572 | -0.04(-1.12%) |
Apr 01, 2019 | 3.550 | 3.660 | 3.450 | 3.580 | 585,144 | +0.06(+1.70%) |
Mar 29, 2019 | 3.660 | 3.770 | 3.470 | 3.520 | 890,100 | -0.18(-4.86%) |
Mar 28, 2019 | 3.640 | 3.850 | 3.450 | 3.700 | 937,846 | -0.05(-1.33%) |
Mar 27, 2019 | 3.820 | 3.940 | 3.600 | 3.750 | 1,308,273 | -0.22(-5.54%) |
Mar 26, 2019 | 4.470 | 4.670 | 3.860 | 3.970 | 7,538,661 | +0.15(+3.93%) |
Mar 25, 2019 | 3.750 | 3.950 | 3.620 | 3.820 | 1,063,054 | +0.14(+3.80%) |
Mar 22, 2019 | 3.660 | 3.977 | 3.580 | 3.680 | 957,700 | -0.05(-1.34%) |
Mar 21, 2019 | 3.950 | 4.070 | 3.670 | 3.730 | 1,697,402 | -0.31(-7.67%) |
Mar 20, 2019 | 4.060 | 4.190 | 3.810 | 4.040 | 2,029,061 | -0.19(-4.49%) |
Mar 19, 2019 | 4.570 | 4.750 | 4.080 | 4.230 | 4,366,810 | -0.17(-3.86%) |
Mar 18, 2019 | 4.010 | 5.350 | 3.770 | 4.400 | 25,525,808 | +0.89(+25.36%) |
Mar 15, 2019 | 5.360 | 5.640 | 3.310 | 3.510 | 21,579,000 | -3.56(-50.35%) |
Mar 14, 2019 | 4.650 | 7.390 | 4.300 | 7.070 | 92,061,480 | +5.56(+368.21%) |
Mar 13, 2019 | 1.490 | 1.510 | 1.460 | 1.510 | 50,868 | +0.01(+0.67%) |
Mar 12, 2019 | 1.510 | 1.530 | 1.420 | 1.500 | 54,790 | -0.01(-0.66%) |
Mar 11, 2019 | 1.500 | 1.556 | 1.450 | 1.510 | 58,884 | +0.01(+0.67%) |
Mar 08, 2019 | 1.430 | 1.700 | 1.400 | 1.500 | 696,600 | +0.05(+3.45%) |
Mar 07, 2019 | 1.450 | 1.450 | 1.390 | 1.450 | 162,342 | +0.00(+0.00%) |
Mar 06, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 81,113 | +0.02(+1.40%) |
Mar 05, 2019 | 1.390 | 1.450 | 1.360 | 1.430 | 58,611 | +0.02(+1.42%) |
Mar 04, 2019 | 1.450 | 1.467 | 1.390 | 1.410 | 91,714 | -0.04(-2.76%) |