Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.340 | 2.380 | 2.060 | 2.080 | 412,100 | -0.28(-11.86%) |
May 30, 2019 | 2.450 | 2.460 | 2.330 | 2.360 | 207,497 | -0.10(-4.07%) |
May 29, 2019 | 2.380 | 2.490 | 2.340 | 2.460 | 218,547 | +0.08(+3.36%) |
May 28, 2019 | 2.560 | 2.610 | 2.360 | 2.380 | 233,836 | -0.19(-7.39%) |
May 24, 2019 | 2.410 | 2.590 | 2.370 | 2.570 | 308,500 | +0.16(+6.64%) |
May 23, 2019 | 2.410 | 2.420 | 2.350 | 2.410 | 155,219 | +0.00(+0.00%) |
May 22, 2019 | 2.440 | 2.500 | 2.310 | 2.410 | 192,461 | +0.01(+0.42%) |
May 21, 2019 | 2.440 | 2.517 | 2.350 | 2.400 | 141,003 | -0.02(-0.83%) |
May 20, 2019 | 2.560 | 2.560 | 2.350 | 2.420 | 371,762 | -0.15(-5.84%) |
May 17, 2019 | 2.770 | 2.890 | 2.540 | 2.570 | 414,100 | -0.20(-7.22%) |
May 16, 2019 | 2.630 | 2.840 | 2.620 | 2.770 | 330,268 | +0.15(+5.73%) |
May 15, 2019 | 2.520 | 2.650 | 2.430 | 2.620 | 198,914 | +0.09(+3.56%) |
May 14, 2019 | 2.650 | 2.690 | 2.452 | 2.530 | 256,914 | +0.01(+0.40%) |
May 13, 2019 | 2.650 | 2.650 | 2.370 | 2.520 | 383,147 | -0.13(-4.91%) |
May 10, 2019 | 2.480 | 2.730 | 2.445 | 2.650 | 542,100 | +0.02(+0.76%) |
May 09, 2019 | 2.660 | 2.710 | 2.460 | 2.630 | 292,158 | +0.17(+6.91%) |
May 08, 2019 | 2.520 | 2.526 | 2.420 | 2.460 | 119,355 | -0.07(-2.77%) |
May 07, 2019 | 2.670 | 2.680 | 2.460 | 2.530 | 155,726 | -0.11(-4.17%) |
May 06, 2019 | 2.540 | 2.669 | 2.527 | 2.640 | 244,508 | +0.07(+2.72%) |
May 03, 2019 | 2.430 | 2.590 | 2.380 | 2.570 | 216,500 | +0.17(+7.08%) |
May 02, 2019 | 2.420 | 2.420 | 2.310 | 2.400 | 248,559 | +0.00(+0.00%) |
May 01, 2019 | 2.350 | 2.440 | 2.350 | 2.400 | 152,326 | +0.03(+1.27%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.350 | 2.370 | 421,055 | -0.13(-5.20%) |
Apr 29, 2019 | 2.400 | 2.510 | 2.400 | 2.500 | 209,956 | +0.11(+4.60%) |
Apr 26, 2019 | 2.440 | 2.583 | 2.370 | 2.390 | 446,000 | -0.06(-2.45%) |
Apr 25, 2019 | 2.590 | 2.600 | 2.400 | 2.450 | 381,884 | -0.11(-4.30%) |
Apr 24, 2019 | 2.610 | 2.621 | 2.540 | 2.560 | 185,211 | -0.03(-1.16%) |
Apr 23, 2019 | 2.600 | 2.670 | 2.570 | 2.590 | 167,901 | +0.02(+0.78%) |
Apr 22, 2019 | 2.680 | 2.701 | 2.570 | 2.570 | 230,784 | -0.10(-3.75%) |
Apr 18, 2019 | 2.720 | 2.800 | 2.660 | 2.670 | 138,500 | -0.07(-2.55%) |
Apr 17, 2019 | 2.830 | 2.950 | 2.720 | 2.740 | 253,287 | -0.12(-4.20%) |
Apr 16, 2019 | 2.750 | 2.980 | 2.690 | 2.860 | 445,109 | +0.11(+4.00%) |
Apr 15, 2019 | 2.780 | 2.800 | 2.670 | 2.750 | 163,563 | -0.04(-1.43%) |
Apr 12, 2019 | 2.750 | 2.850 | 2.730 | 2.790 | 190,200 | +0.04(+1.45%) |
Apr 11, 2019 | 2.740 | 2.880 | 2.660 | 2.750 | 270,957 | +0.01(+0.36%) |
Apr 10, 2019 | 2.610 | 2.837 | 2.560 | 2.740 | 275,191 | +0.14(+5.38%) |
Apr 09, 2019 | 2.640 | 2.780 | 2.590 | 2.600 | 317,984 | -0.03(-1.14%) |
Apr 08, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 289,764 | -0.12(-4.36%) |
Apr 05, 2019 | 2.740 | 2.820 | 2.710 | 2.750 | 295,700 | +0.04(+1.48%) |
Apr 04, 2019 | 2.810 | 2.880 | 2.700 | 2.710 | 300,885 | -0.10(-3.56%) |
Apr 03, 2019 | 2.710 | 2.810 | 2.650 | 2.810 | 344,996 | +0.12(+4.46%) |
Apr 02, 2019 | 2.920 | 2.960 | 2.570 | 2.690 | 864,484 | -0.26(-8.81%) |
Apr 01, 2019 | 3.070 | 3.081 | 2.920 | 2.950 | 421,634 | -0.11(-3.59%) |
Mar 29, 2019 | 3.150 | 3.170 | 3.060 | 3.060 | 203,700 | -0.05(-1.61%) |
Mar 28, 2019 | 3.180 | 3.190 | 3.090 | 3.110 | 139,358 | -0.03(-0.96%) |
Mar 27, 2019 | 3.250 | 3.250 | 3.050 | 3.140 | 225,059 | -0.10(-3.09%) |
Mar 26, 2019 | 3.280 | 3.310 | 3.140 | 3.240 | 142,453 | -0.01(-0.31%) |
Mar 25, 2019 | 3.240 | 3.290 | 3.030 | 3.250 | 240,125 | -0.01(-0.31%) |
Mar 22, 2019 | 3.500 | 3.507 | 3.200 | 3.260 | 307,000 | -0.26(-7.39%) |
Mar 21, 2019 | 3.680 | 3.700 | 3.490 | 3.520 | 248,901 | -0.17(-4.61%) |
Mar 20, 2019 | 3.690 | 3.790 | 3.570 | 3.690 | 272,650 | -0.03(-0.81%) |
Mar 19, 2019 | 3.690 | 3.750 | 3.550 | 3.720 | 259,147 | -0.01(-0.27%) |
Mar 18, 2019 | 3.470 | 3.740 | 3.410 | 3.730 | 392,377 | +0.28(+8.12%) |
Mar 15, 2019 | 3.570 | 3.690 | 3.363 | 3.450 | 746,900 | -0.31(-8.24%) |
Mar 14, 2019 | 3.750 | 3.850 | 3.470 | 3.760 | 702,043 | +0.11(+3.01%) |
Mar 13, 2019 | 3.600 | 3.650 | 3.360 | 3.650 | 667,873 | +0.25(+7.35%) |
Mar 12, 2019 | 3.560 | 3.590 | 3.310 | 3.400 | 276,874 | -0.11(-3.13%) |
Mar 11, 2019 | 3.430 | 3.600 | 3.300 | 3.510 | 451,826 | +0.10(+2.93%) |
Mar 08, 2019 | 3.350 | 3.510 | 3.200 | 3.410 | 274,100 | +0.02(+0.59%) |
Mar 07, 2019 | 3.380 | 3.470 | 3.260 | 3.390 | 159,418 | +0.05(+1.50%) |
Mar 06, 2019 | 3.410 | 3.440 | 3.060 | 3.340 | 622,548 | -0.07(-2.05%) |
Mar 05, 2019 | 3.570 | 3.710 | 3.350 | 3.410 | 446,015 | -0.13(-3.67%) |
Mar 04, 2019 | 3.070 | 4.210 | 3.070 | 3.540 | 1,540,359 | +0.46(+14.94%) |