Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.550 | 2.550 | 2.473 | 2.510 | 1,500 | -0.05(-2.14%) |
May 30, 2019 | 2.430 | 2.700 | 2.430 | 2.565 | 3,444 | +0.04(+1.61%) |
May 29, 2019 | 2.557 | 2.593 | 2.524 | 2.524 | 9,970 | -0.17(-6.31%) |
May 28, 2019 | 2.555 | 2.694 | 2.555 | 2.694 | 4,100 | +0.07(+2.83%) |
May 24, 2019 | 2.507 | 2.620 | 2.507 | 2.620 | 400 | +0.00(+0.00%) |
May 23, 2019 | 2.640 | 2.650 | 2.560 | 2.620 | 5,628 | -0.08(-2.96%) |
May 22, 2019 | 2.590 | 2.750 | 2.590 | 2.700 | 2,950 | +0.06(+2.27%) |
May 21, 2019 | 2.659 | 2.666 | 2.640 | 2.640 | 1,502 | -0.01(-0.38%) |
May 20, 2019 | 2.660 | 2.660 | 2.650 | 2.650 | 5,460 | -0.03(-1.08%) |
May 17, 2019 | 2.691 | 2.740 | 2.640 | 2.679 | 5,200 | -0.03(-1.02%) |
May 16, 2019 | 2.719 | 2.745 | 2.707 | 2.707 | 1,600 | -0.09(-3.33%) |
May 15, 2019 | 2.710 | 2.810 | 2.710 | 2.800 | 4,589 | +0.00(+0.00%) |
May 14, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 305 | -0.04(-1.41%) |
May 13, 2019 | 2.825 | 2.840 | 2.775 | 2.840 | 3,428 | +0.04(+1.45%) |
May 10, 2019 | 2.760 | 2.800 | 2.750 | 2.799 | 1,700 | +0.03(+1.13%) |
May 09, 2019 | 2.770 | 2.770 | 2.715 | 2.768 | 1,550 | -0.13(-4.54%) |
May 08, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.16(+5.84%) |
May 07, 2019 | 2.765 | 2.830 | 2.739 | 2.739 | 7,135 | -0.17(-5.96%) |
May 06, 2019 | 2.600 | 2.913 | 2.590 | 2.913 | 4,351 | +0.36(+14.23%) |
May 03, 2019 | 2.523 | 2.550 | 2.470 | 2.550 | 7,200 | +0.02(+0.85%) |
May 02, 2019 | 2.930 | 2.930 | 2.410 | 2.528 | 51,872 | -0.44(-14.86%) |
May 01, 2019 | 2.890 | 2.970 | 2.890 | 2.970 | 2,454 | +0.03(+1.01%) |
Apr 30, 2019 | 2.942 | 2.979 | 2.940 | 2.940 | 4,345 | -0.03(-1.01%) |
Apr 29, 2019 | 3.050 | 3.050 | 2.894 | 2.970 | 18,088 | -0.01(-0.34%) |
Apr 26, 2019 | 2.986 | 2.990 | 2.929 | 2.980 | 16,900 | +0.00(+0.00%) |
Apr 25, 2019 | 2.842 | 2.980 | 2.777 | 2.980 | 24,776 | +0.11(+3.98%) |
Apr 24, 2019 | 2.983 | 3.000 | 2.866 | 2.866 | 9,257 | -0.12(-4.12%) |
Apr 23, 2019 | 2.970 | 2.993 | 2.873 | 2.989 | 30,363 | +0.19(+6.75%) |
Apr 22, 2019 | 2.794 | 2.813 | 2.794 | 2.800 | 2,700 | -0.00(-0.17%) |
Apr 18, 2019 | 2.834 | 2.841 | 2.666 | 2.805 | 3,800 | -0.04(-1.43%) |
Apr 17, 2019 | 2.749 | 2.855 | 2.749 | 2.845 | 6,100 | +0.16(+5.89%) |
Apr 16, 2019 | 2.804 | 2.804 | 2.679 | 2.687 | 1,120 | -0.11(-4.03%) |
Apr 15, 2019 | 2.710 | 2.800 | 2.710 | 2.800 | 350 | +0.18(+6.93%) |
Apr 12, 2019 | 2.624 | 2.704 | 2.619 | 2.619 | 3,400 | -0.07(-2.48%) |
Apr 11, 2019 | 2.655 | 2.685 | 2.621 | 2.685 | 11,389 | -0.00(-0.19%) |
Apr 10, 2019 | 2.684 | 2.700 | 2.662 | 2.690 | 6,705 | +0.09(+3.46%) |
Apr 09, 2019 | 2.598 | 2.662 | 2.598 | 2.600 | 1,062 | +0.05(+1.95%) |
Apr 08, 2019 | 2.680 | 2.684 | 2.550 | 2.550 | 5,530 | -0.06(-2.29%) |
Apr 05, 2019 | 2.673 | 2.673 | 2.520 | 2.610 | 4,200 | -0.08(-3.06%) |
Apr 04, 2019 | 2.709 | 2.720 | 2.680 | 2.692 | 8,034 | -0.01(-0.35%) |
Apr 03, 2019 | 2.750 | 2.750 | 2.690 | 2.702 | 1,596 | -0.05(-1.75%) |
Apr 02, 2019 | 2.743 | 2.750 | 2.660 | 2.750 | 5,618 | +0.10(+3.64%) |
Apr 01, 2019 | 2.640 | 2.704 | 2.616 | 2.653 | 3,030 | -0.10(-3.52%) |
Mar 29, 2019 | 2.700 | 2.750 | 2.630 | 2.750 | 3,800 | +0.05(+1.85%) |
Mar 28, 2019 | 2.753 | 2.753 | 2.698 | 2.700 | 3,700 | -0.15(-5.26%) |
Mar 27, 2019 | 2.835 | 2.870 | 2.810 | 2.850 | 3,040 | +0.00(+0.00%) |
Mar 26, 2019 | 2.849 | 2.870 | 2.849 | 2.850 | 1,662 | -0.10(-3.39%) |
Mar 25, 2019 | 2.912 | 2.980 | 2.912 | 2.950 | 4,570 | +0.05(+1.72%) |
Mar 22, 2019 | 2.740 | 2.900 | 2.720 | 2.900 | 8,800 | +0.16(+5.96%) |
Mar 21, 2019 | 2.750 | 2.750 | 2.696 | 2.737 | 4,746 | -0.01(-0.38%) |
Mar 20, 2019 | 2.530 | 2.799 | 2.530 | 2.747 | 7,897 | +0.24(+9.46%) |
Mar 19, 2019 | 2.750 | 2.750 | 2.510 | 2.510 | 15,810 | -0.29(-10.20%) |
Mar 18, 2019 | 2.900 | 2.900 | 2.782 | 2.795 | 10,320 | -0.08(-2.88%) |
Mar 15, 2019 | 2.930 | 2.930 | 2.860 | 2.878 | 1,300 | -0.05(-1.58%) |
Mar 14, 2019 | 2.810 | 2.924 | 2.810 | 2.924 | 4,450 | +0.14(+5.01%) |
Mar 13, 2019 | 2.929 | 2.929 | 2.684 | 2.785 | 5,420 | -0.06(-1.95%) |
Mar 12, 2019 | 2.627 | 2.841 | 2.627 | 2.840 | 17,508 | +0.34(+13.58%) |
Mar 11, 2019 | 2.380 | 2.738 | 2.380 | 2.500 | 16,355 | -0.19(-6.92%) |
Mar 08, 2019 | 2.790 | 3.004 | 2.651 | 2.686 | 36,300 | -0.11(-3.92%) |
Mar 07, 2019 | 2.337 | 2.832 | 2.337 | 2.796 | 43,823 | +0.48(+20.88%) |
Mar 06, 2019 | 2.083 | 2.395 | 2.043 | 2.313 | 22,306 | +0.27(+13.38%) |
Mar 05, 2019 | 2.048 | 2.090 | 2.040 | 2.040 | 3,200 | -0.01(-0.48%) |
Mar 04, 2019 | 2.010 | 2.139 | 2.010 | 2.050 | 4,390 | +0.02(+0.81%) |