Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.960 | 3.050 | 2.950 | 3.000 | 12,100 | -0.03(-0.99%) |
May 30, 2019 | 2.950 | 3.040 | 2.950 | 3.030 | 4,869 | +0.05(+1.85%) |
May 29, 2019 | 3.140 | 3.170 | 2.965 | 2.975 | 19,347 | -0.19(-6.15%) |
May 28, 2019 | 3.220 | 3.220 | 3.060 | 3.170 | 22,454 | -0.01(-0.31%) |
May 24, 2019 | 3.050 | 3.190 | 3.035 | 3.180 | 21,700 | +0.20(+6.71%) |
May 23, 2019 | 3.010 | 3.087 | 2.980 | 2.980 | 22,795 | -0.14(-4.49%) |
May 22, 2019 | 3.220 | 3.240 | 3.000 | 3.120 | 17,086 | -0.07(-2.19%) |
May 21, 2019 | 2.970 | 3.360 | 2.970 | 3.190 | 74,387 | +0.23(+7.59%) |
May 20, 2019 | 2.840 | 3.080 | 2.840 | 2.965 | 19,153 | +0.12(+4.40%) |
May 17, 2019 | 2.730 | 2.940 | 2.730 | 2.840 | 19,400 | +0.04(+1.43%) |
May 16, 2019 | 2.850 | 2.850 | 2.770 | 2.800 | 30,892 | -0.04(-1.41%) |
May 15, 2019 | 2.750 | 2.850 | 2.680 | 2.840 | 24,536 | -0.01(-0.35%) |
May 14, 2019 | 2.770 | 2.870 | 2.740 | 2.850 | 39,524 | +0.13(+4.78%) |
May 13, 2019 | 2.750 | 2.750 | 2.579 | 2.720 | 40,761 | +0.02(+0.74%) |
May 10, 2019 | 2.770 | 2.790 | 2.683 | 2.700 | 24,600 | +0.09(+3.45%) |
May 09, 2019 | 2.650 | 2.720 | 2.420 | 2.610 | 29,586 | +0.08(+3.16%) |
May 08, 2019 | 2.720 | 2.750 | 2.410 | 2.530 | 31,141 | -0.15(-5.60%) |
May 07, 2019 | 2.510 | 2.770 | 2.510 | 2.680 | 15,752 | +0.17(+6.77%) |
May 06, 2019 | 2.400 | 2.810 | 2.400 | 2.510 | 32,049 | +0.09(+3.72%) |
May 03, 2019 | 2.390 | 2.620 | 2.390 | 2.420 | 48,800 | +0.03(+1.26%) |
May 02, 2019 | 2.250 | 2.400 | 2.250 | 2.390 | 25,328 | +0.16(+7.17%) |
May 01, 2019 | 2.010 | 2.230 | 2.010 | 2.230 | 21,518 | +0.25(+12.63%) |
Apr 30, 2019 | 2.090 | 2.300 | 1.980 | 1.980 | 85,277 | -0.18(-8.33%) |
Apr 29, 2019 | 2.110 | 2.170 | 2.110 | 2.160 | 10,355 | +0.06(+2.86%) |
Apr 26, 2019 | 2.330 | 2.360 | 2.100 | 2.100 | 18,900 | -0.29(-12.13%) |
Apr 25, 2019 | 2.000 | 2.390 | 2.000 | 2.390 | 36,159 | +0.42(+21.32%) |
Apr 24, 2019 | 1.970 | 2.060 | 1.960 | 1.970 | 17,938 | -0.05(-2.48%) |
Apr 23, 2019 | 1.980 | 2.070 | 1.950 | 2.020 | 32,359 | +0.07(+3.59%) |
Apr 22, 2019 | 1.950 | 2.090 | 1.950 | 1.950 | 22,208 | -0.09(-4.41%) |
Apr 18, 2019 | 2.010 | 2.080 | 2.000 | 2.040 | 9,000 | +0.04(+2.00%) |
Apr 17, 2019 | 1.990 | 2.090 | 1.938 | 2.000 | 32,937 | +0.03(+1.52%) |
Apr 16, 2019 | 1.980 | 2.090 | 1.970 | 1.970 | 38,447 | -0.02(-1.01%) |
Apr 15, 2019 | 2.070 | 2.080 | 1.970 | 1.990 | 18,490 | -0.06(-2.93%) |
Apr 12, 2019 | 2.100 | 2.179 | 1.960 | 2.050 | 44,600 | -0.01(-0.49%) |
Apr 11, 2019 | 2.020 | 2.216 | 2.020 | 2.060 | 40,570 | +0.06(+3.00%) |
Apr 10, 2019 | 1.990 | 2.110 | 1.990 | 2.000 | 21,793 | +0.00(+0.00%) |
Apr 09, 2019 | 2.060 | 2.150 | 1.820 | 2.000 | 34,583 | -0.05(-2.44%) |
Apr 08, 2019 | 1.940 | 2.110 | 1.910 | 2.050 | 32,398 | +0.09(+4.59%) |
Apr 05, 2019 | 1.970 | 2.050 | 1.890 | 1.960 | 35,300 | +0.01(+0.51%) |
Apr 04, 2019 | 1.750 | 2.009 | 1.750 | 1.950 | 45,056 | +0.22(+12.72%) |
Apr 03, 2019 | 1.820 | 1.900 | 1.730 | 1.730 | 15,034 | -0.08(-4.42%) |
Apr 02, 2019 | 1.920 | 1.930 | 1.780 | 1.810 | 5,547 | -0.16(-8.12%) |
Apr 01, 2019 | 1.810 | 1.980 | 1.795 | 1.970 | 31,404 | +0.22(+12.57%) |
Mar 29, 2019 | 1.700 | 1.800 | 1.690 | 1.750 | 8,400 | +0.06(+3.55%) |
Mar 28, 2019 | 1.810 | 1.960 | 1.690 | 1.690 | 26,416 | -0.18(-9.67%) |
Mar 27, 2019 | 1.720 | 1.893 | 1.720 | 1.871 | 18,912 | -0.03(-1.53%) |
Mar 26, 2019 | 1.990 | 1.990 | 1.890 | 1.900 | 671 | +0.00(+0.00%) |
Mar 25, 2019 | 1.910 | 1.960 | 1.816 | 1.900 | 14,816 | +0.01(+0.80%) |
Mar 22, 2019 | 1.945 | 1.945 | 1.814 | 1.885 | 3,300 | -0.05(-2.84%) |
Mar 21, 2019 | 1.860 | 1.990 | 1.842 | 1.940 | 47,353 | +0.09(+4.86%) |
Mar 20, 2019 | 1.790 | 1.980 | 1.790 | 1.850 | 29,780 | +0.04(+2.21%) |
Mar 19, 2019 | 1.860 | 2.000 | 1.810 | 1.810 | 34,689 | -0.06(-3.21%) |
Mar 18, 2019 | 1.920 | 1.959 | 1.769 | 1.870 | 35,143 | -0.06(-3.33%) |
Mar 15, 2019 | 1.910 | 2.030 | 1.853 | 1.935 | 19,300 | +0.02(+1.28%) |
Mar 14, 2019 | 1.920 | 2.060 | 1.810 | 1.910 | 24,535 | +0.00(+0.00%) |
Mar 13, 2019 | 1.850 | 2.120 | 1.840 | 1.910 | 189,639 | +0.13(+7.30%) |
Mar 12, 2019 | 1.790 | 1.850 | 1.760 | 1.780 | 37,137 | +0.02(+1.14%) |
Mar 11, 2019 | 1.792 | 1.850 | 1.547 | 1.760 | 25,122 | +0.16(+9.99%) |
Mar 08, 2019 | 1.550 | 1.660 | 1.508 | 1.600 | 11,200 | +0.05(+3.23%) |
Mar 07, 2019 | 1.390 | 1.810 | 1.390 | 1.550 | 24,445 | +0.15(+10.71%) |
Mar 06, 2019 | 1.440 | 1.610 | 1.400 | 1.400 | 56,803 | -0.25(-14.89%) |
Mar 05, 2019 | 1.845 | 1.940 | 1.645 | 1.645 | 4,494 | +0.01(+0.30%) |
Mar 04, 2019 | 1.660 | 1.800 | 1.610 | 1.640 | 4,769 | +0.02(+1.23%) |