Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.623 | 2.623 | 2.430 | 2.430 | 4,800 | -0.23(-8.65%) |
May 30, 2019 | 2.700 | 2.700 | 2.652 | 2.660 | 6,903 | -0.02(-0.75%) |
May 29, 2019 | 2.690 | 2.710 | 2.680 | 2.680 | 7,135 | -0.02(-0.74%) |
May 28, 2019 | 2.730 | 2.750 | 2.700 | 2.700 | 2,746 | -0.02(-0.74%) |
May 24, 2019 | 2.530 | 2.750 | 2.010 | 2.720 | 12,000 | -0.02(-0.60%) |
May 23, 2019 | 2.750 | 2.750 | 2.690 | 2.736 | 1,754 | -0.03(-1.14%) |
May 22, 2019 | 2.610 | 2.820 | 2.610 | 2.768 | 23,963 | +0.28(+11.17%) |
May 21, 2019 | 2.700 | 2.720 | 2.490 | 2.490 | 3,910 | -0.21(-7.78%) |
May 20, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 291 | -0.04(-1.39%) |
May 17, 2019 | 2.700 | 2.738 | 2.678 | 2.738 | 1,900 | -0.02(-0.80%) |
May 16, 2019 | 2.690 | 2.760 | 2.690 | 2.760 | 10,777 | +0.07(+2.60%) |
May 15, 2019 | 2.554 | 2.790 | 2.523 | 2.690 | 26,825 | +0.14(+5.34%) |
May 14, 2019 | 2.590 | 2.590 | 2.530 | 2.554 | 681 | +0.02(+0.94%) |
May 13, 2019 | 2.600 | 2.600 | 2.530 | 2.530 | 795 | -0.01(-0.40%) |
May 10, 2019 | 2.600 | 2.600 | 2.470 | 2.540 | 10,700 | -0.06(-2.31%) |
May 09, 2019 | 2.750 | 2.750 | 2.380 | 2.600 | 55,901 | +0.21(+8.79%) |
May 08, 2019 | 2.400 | 2.410 | 2.390 | 2.390 | 1,464 | -0.01(-0.42%) |
May 07, 2019 | 2.321 | 2.400 | 2.321 | 2.400 | 8,902 | +0.15(+6.67%) |
May 06, 2019 | 2.210 | 2.340 | 2.167 | 2.250 | 7,044 | -0.06(-2.60%) |
May 03, 2019 | 2.390 | 2.390 | 2.300 | 2.310 | 11,900 | -0.02(-0.81%) |
May 02, 2019 | 2.380 | 2.420 | 2.329 | 2.329 | 13,776 | -0.09(-3.76%) |
May 01, 2019 | 2.400 | 2.420 | 2.380 | 2.420 | 9,336 | +0.01(+0.41%) |
Apr 30, 2019 | 2.470 | 2.500 | 2.410 | 2.410 | 16,410 | -0.05(-2.03%) |
Apr 29, 2019 | 2.480 | 2.523 | 2.450 | 2.460 | 3,258 | -0.01(-0.40%) |
Apr 26, 2019 | 2.420 | 2.480 | 2.410 | 2.470 | 5,000 | +0.02(+0.82%) |
Apr 25, 2019 | 2.560 | 2.580 | 2.450 | 2.450 | 2,444 | -0.05(-2.00%) |
Apr 24, 2019 | 2.520 | 2.560 | 2.450 | 2.500 | 23,502 | -0.05(-1.96%) |
Apr 23, 2019 | 2.610 | 2.631 | 2.540 | 2.550 | 9,568 | -0.07(-2.67%) |
Apr 22, 2019 | 2.740 | 2.794 | 2.570 | 2.620 | 43,403 | -0.22(-7.75%) |
Apr 18, 2019 | 2.690 | 3.000 | 2.620 | 2.840 | 93,300 | +0.18(+6.77%) |
Apr 17, 2019 | 2.580 | 2.680 | 2.500 | 2.660 | 40,702 | +0.08(+2.90%) |
Apr 16, 2019 | 2.590 | 2.670 | 2.510 | 2.585 | 49,330 | -0.12(-4.26%) |
Apr 15, 2019 | 2.630 | 2.700 | 2.615 | 2.700 | 26,559 | +0.01(+0.49%) |
Apr 12, 2019 | 3.120 | 3.120 | 2.670 | 2.687 | 18,000 | -0.36(-11.90%) |
Apr 11, 2019 | 3.110 | 3.130 | 3.034 | 3.050 | 30,527 | -0.05(-1.61%) |
Apr 10, 2019 | 3.200 | 3.200 | 3.100 | 3.100 | 7,653 | -0.08(-2.52%) |
Apr 09, 2019 | 3.160 | 3.210 | 3.130 | 3.180 | 4,658 | -0.02(-0.74%) |
Apr 08, 2019 | 3.330 | 3.330 | 3.202 | 3.204 | 9,141 | -0.10(-2.92%) |
Apr 05, 2019 | 3.300 | 3.330 | 3.300 | 3.300 | 2,000 | -0.00(-0.00%) |
Apr 04, 2019 | 3.390 | 3.390 | 3.300 | 3.300 | 4,938 | -0.06(-1.78%) |
Apr 03, 2019 | 3.430 | 3.430 | 3.360 | 3.360 | 1,005 | -0.07(-1.96%) |
Apr 02, 2019 | 3.470 | 3.470 | 3.427 | 3.427 | 885 | -0.01(-0.37%) |
Apr 01, 2019 | 3.470 | 3.490 | 3.428 | 3.440 | 3,526 | +0.02(+0.58%) |
Mar 29, 2019 | 3.410 | 3.490 | 3.410 | 3.420 | 5,600 | -0.03(-0.87%) |
Mar 28, 2019 | 3.560 | 3.660 | 3.420 | 3.450 | 24,127 | -0.06(-1.71%) |
Mar 27, 2019 | 3.740 | 3.740 | 3.510 | 3.510 | 4,432 | -0.18(-4.88%) |
Mar 26, 2019 | 3.820 | 3.850 | 3.686 | 3.690 | 10,295 | -0.15(-3.91%) |
Mar 25, 2019 | 3.850 | 3.860 | 3.800 | 3.840 | 8,934 | -0.03(-0.78%) |
Mar 22, 2019 | 3.830 | 3.880 | 3.830 | 3.870 | 4,600 | +0.04(+1.04%) |
Mar 21, 2019 | 3.850 | 3.900 | 3.590 | 3.830 | 20,717 | -0.06(-1.54%) |
Mar 20, 2019 | 3.860 | 3.950 | 3.860 | 3.890 | 13,279 | +0.06(+1.43%) |
Mar 19, 2019 | 3.740 | 3.860 | 3.631 | 3.835 | 39,134 | +0.09(+2.54%) |
Mar 18, 2019 | 3.730 | 3.800 | 3.690 | 3.740 | 7,437 | -0.04(-1.06%) |
Mar 15, 2019 | 3.750 | 4.020 | 3.694 | 3.780 | 60,900 | +0.07(+1.89%) |
Mar 14, 2019 | 3.800 | 3.800 | 3.680 | 3.710 | 36,750 | +0.01(+0.27%) |
Mar 13, 2019 | 3.710 | 3.740 | 3.650 | 3.700 | 50,270 | -0.06(-1.60%) |
Mar 12, 2019 | 3.700 | 3.770 | 3.693 | 3.760 | 2,972 | +0.12(+3.30%) |
Mar 11, 2019 | 3.730 | 3.770 | 3.540 | 3.640 | 72,538 | -0.10(-2.67%) |
Mar 08, 2019 | 3.700 | 3.800 | 3.700 | 3.740 | 15,000 | +0.03(+0.81%) |
Mar 07, 2019 | 3.650 | 3.740 | 3.650 | 3.710 | 13,830 | +0.01(+0.27%) |
Mar 06, 2019 | 3.690 | 3.800 | 3.360 | 3.700 | 24,379 | -0.08(-2.12%) |
Mar 05, 2019 | 3.590 | 3.780 | 3.560 | 3.780 | 22,611 | +0.18(+5.00%) |
Mar 04, 2019 | 3.670 | 3.700 | 3.590 | 3.600 | 55,354 | -0.07(-1.91%) |