Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.420 | 2.480 | 2.350 | 2.470 | 232,700 | +0.02(+0.82%) |
May 30, 2019 | 2.240 | 2.460 | 2.210 | 2.450 | 491,857 | +0.22(+9.87%) |
May 29, 2019 | 2.120 | 2.240 | 2.080 | 2.230 | 705,810 | +0.16(+7.73%) |
May 28, 2019 | 1.980 | 2.160 | 1.890 | 2.070 | 909,139 | +0.11(+5.61%) |
May 24, 2019 | 1.950 | 2.030 | 1.870 | 1.960 | 984,400 | +0.12(+6.52%) |
May 23, 2019 | 2.010 | 2.080 | 1.800 | 1.840 | 6,760,690 | -0.16(-8.00%) |
May 22, 2019 | 2.130 | 2.150 | 1.980 | 2.000 | 1,105,339 | -0.03(-1.48%) |
May 21, 2019 | 2.070 | 2.090 | 1.960 | 2.030 | 1,514,626 | -0.29(-12.50%) |
May 20, 2019 | 2.260 | 2.330 | 2.245 | 2.320 | 180,400 | +0.02(+0.87%) |
May 17, 2019 | 2.350 | 2.382 | 2.280 | 2.300 | 136,900 | -0.05(-2.13%) |
May 16, 2019 | 2.430 | 2.450 | 2.330 | 2.350 | 216,177 | -0.07(-2.89%) |
May 15, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 191,402 | -0.08(-3.20%) |
May 14, 2019 | 2.460 | 2.570 | 2.370 | 2.500 | 344,816 | +0.07(+2.88%) |
May 13, 2019 | 2.520 | 2.567 | 2.380 | 2.430 | 266,413 | -0.13(-5.08%) |
May 10, 2019 | 2.600 | 2.625 | 2.460 | 2.560 | 290,000 | -0.04(-1.54%) |
May 09, 2019 | 2.650 | 2.650 | 2.520 | 2.600 | 133,223 | -0.06(-2.26%) |
May 08, 2019 | 2.800 | 2.800 | 2.630 | 2.660 | 124,145 | -0.14(-5.00%) |
May 07, 2019 | 2.750 | 2.810 | 2.710 | 2.800 | 153,288 | +0.01(+0.36%) |
May 06, 2019 | 2.700 | 2.810 | 2.600 | 2.790 | 309,822 | +0.03(+1.09%) |
May 03, 2019 | 2.620 | 2.760 | 2.590 | 2.760 | 151,700 | +0.16(+6.15%) |
May 02, 2019 | 2.560 | 2.680 | 2.550 | 2.600 | 131,433 | +0.04(+1.56%) |
May 01, 2019 | 2.610 | 2.619 | 2.510 | 2.560 | 330,752 | -0.03(-1.16%) |
Apr 30, 2019 | 2.520 | 2.610 | 2.490 | 2.590 | 269,595 | +0.08(+3.19%) |
Apr 29, 2019 | 2.570 | 2.600 | 2.510 | 2.510 | 249,323 | -0.05(-1.95%) |
Apr 26, 2019 | 2.550 | 2.600 | 2.500 | 2.560 | 168,300 | +0.02(+0.79%) |
Apr 25, 2019 | 2.580 | 2.580 | 2.510 | 2.540 | 134,510 | -0.04(-1.55%) |
Apr 24, 2019 | 2.580 | 2.610 | 2.531 | 2.580 | 116,059 | +0.01(+0.39%) |
Apr 23, 2019 | 2.650 | 2.670 | 2.550 | 2.570 | 342,896 | -0.09(-3.38%) |
Apr 22, 2019 | 2.720 | 2.720 | 2.580 | 2.660 | 195,904 | -0.05(-1.85%) |
Apr 18, 2019 | 2.730 | 2.760 | 2.680 | 2.710 | 178,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.610 | 2.847 | 2.610 | 2.710 | 258,472 | +0.12(+4.63%) |
Apr 16, 2019 | 2.640 | 2.670 | 2.560 | 2.590 | 251,003 | -0.03(-1.15%) |
Apr 15, 2019 | 2.740 | 2.740 | 2.620 | 2.620 | 284,515 | -0.12(-4.38%) |
Apr 12, 2019 | 2.770 | 2.770 | 2.670 | 2.740 | 293,800 | +0.00(+0.00%) |
Apr 11, 2019 | 2.800 | 2.880 | 2.695 | 2.740 | 382,867 | -0.06(-2.14%) |
Apr 10, 2019 | 2.790 | 2.830 | 2.780 | 2.800 | 141,663 | +0.02(+0.72%) |
Apr 09, 2019 | 2.920 | 2.949 | 2.780 | 2.780 | 271,605 | -0.13(-4.47%) |
Apr 08, 2019 | 2.920 | 2.935 | 2.860 | 2.910 | 101,403 | +0.00(+0.00%) |
Apr 05, 2019 | 2.960 | 2.985 | 2.880 | 2.910 | 137,000 | -0.04(-1.36%) |
Apr 04, 2019 | 2.950 | 3.003 | 2.930 | 2.950 | 102,935 | +0.02(+0.68%) |
Apr 03, 2019 | 2.950 | 3.045 | 2.890 | 2.930 | 229,338 | +0.00(+0.00%) |
Apr 02, 2019 | 2.950 | 2.970 | 2.900 | 2.930 | 192,813 | -0.04(-1.35%) |
Apr 01, 2019 | 2.950 | 3.060 | 2.910 | 2.970 | 292,815 | +0.05(+1.71%) |
Mar 29, 2019 | 3.190 | 3.210 | 2.900 | 2.920 | 581,800 | -0.29(-9.03%) |
Mar 28, 2019 | 3.230 | 3.310 | 3.120 | 3.210 | 156,275 | +0.00(+0.00%) |
Mar 27, 2019 | 3.020 | 3.243 | 3.005 | 3.210 | 285,009 | +0.24(+8.08%) |
Mar 26, 2019 | 3.040 | 3.250 | 2.930 | 2.970 | 607,835 | -0.22(-6.90%) |
Mar 25, 2019 | 3.260 | 3.331 | 3.140 | 3.190 | 190,704 | -0.05(-1.54%) |
Mar 22, 2019 | 3.500 | 3.570 | 3.230 | 3.240 | 249,400 | -0.26(-7.43%) |
Mar 21, 2019 | 3.660 | 3.700 | 3.480 | 3.500 | 219,616 | -0.16(-4.37%) |
Mar 20, 2019 | 3.730 | 3.870 | 3.650 | 3.660 | 223,403 | -0.06(-1.61%) |
Mar 19, 2019 | 4.230 | 4.230 | 3.600 | 3.720 | 320,894 | -0.52(-12.26%) |
Mar 18, 2019 | 4.150 | 4.270 | 4.130 | 4.240 | 166,007 | +0.09(+2.17%) |
Mar 15, 2019 | 3.790 | 4.200 | 3.720 | 4.150 | 607,800 | +0.36(+9.50%) |
Mar 14, 2019 | 3.900 | 3.910 | 3.750 | 3.790 | 81,667 | -0.13(-3.32%) |
Mar 13, 2019 | 3.750 | 3.940 | 3.750 | 3.920 | 96,158 | +0.18(+4.81%) |
Mar 12, 2019 | 3.910 | 3.950 | 3.660 | 3.740 | 134,641 | -0.15(-3.86%) |
Mar 11, 2019 | 3.810 | 3.960 | 3.710 | 3.890 | 157,652 | +0.08(+2.10%) |
Mar 08, 2019 | 3.960 | 4.010 | 3.720 | 3.810 | 182,000 | -0.14(-3.54%) |
Mar 07, 2019 | 4.180 | 4.180 | 3.940 | 3.950 | 156,922 | -0.25(-5.95%) |
Mar 06, 2019 | 4.310 | 4.310 | 4.140 | 4.200 | 133,224 | -0.09(-2.10%) |
Mar 05, 2019 | 4.300 | 4.320 | 4.100 | 4.290 | 117,244 | -0.01(-0.23%) |
Mar 04, 2019 | 4.390 | 4.398 | 4.260 | 4.300 | 71,932 | -0.10(-2.27%) |