Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.119 | 3.119 | 3.064 | 3.072 | 5,139 | -0.09(-2.78%) |
May 30, 2019 | 3.064 | 3.175 | 3.064 | 3.159 | 20,520 | +0.10(+3.39%) |
May 29, 2019 | 3.095 | 3.095 | 3.032 | 3.056 | 5,089 | -0.08(-2.54%) |
May 28, 2019 | 3.095 | 3.247 | 3.056 | 3.135 | 109,271 | +0.04(+1.29%) |
May 24, 2019 | 3.103 | 3.111 | 3.095 | 3.095 | 2,005 | -0.02(-0.77%) |
May 23, 2019 | 3.048 | 3.151 | 3.032 | 3.119 | 20,867 | +0.07(+2.36%) |
May 22, 2019 | 3.103 | 3.103 | 3.048 | 3.048 | 10,630 | -0.10(-3.05%) |
May 21, 2019 | 3.048 | 3.167 | 3.040 | 3.143 | 18,849 | +0.10(+3.14%) |
May 20, 2019 | 3.048 | 3.056 | 3.024 | 3.048 | 101,953 | +0.00(+0.13%) |
May 17, 2019 | 3.103 | 3.123 | 2.982 | 3.044 | 64,176 | -0.06(-1.93%) |
May 16, 2019 | 3.135 | 3.191 | 3.096 | 3.103 | 46,469 | -0.02(-0.77%) |
May 15, 2019 | 3.120 | 3.182 | 3.104 | 3.127 | 29,916 | -0.02(-0.50%) |
May 14, 2019 | 3.143 | 3.166 | 3.120 | 3.143 | 52,622 | -0.01(-0.25%) |
May 13, 2019 | 3.112 | 3.174 | 3.073 | 3.151 | 62,932 | +0.04(+1.26%) |
May 10, 2019 | 3.135 | 3.190 | 3.112 | 3.112 | 57,940 | +0.00(+0.00%) |
May 09, 2019 | 3.104 | 3.167 | 3.065 | 3.112 | 34,248 | -0.01(-0.25%) |
May 08, 2019 | 3.049 | 3.127 | 3.049 | 3.120 | 11,414 | +0.05(+1.79%) |
May 07, 2019 | 2.948 | 3.073 | 2.941 | 3.065 | 18,964 | +0.12(+3.98%) |
May 06, 2019 | 2.901 | 3.081 | 2.901 | 2.948 | 44,629 | +0.06(+2.15%) |
May 03, 2019 | 2.869 | 2.901 | 2.846 | 2.885 | 17,394 | +0.03(+1.11%) |
May 02, 2019 | 2.752 | 2.881 | 2.752 | 2.854 | 42,264 | +0.12(+4.29%) |
May 01, 2019 | 2.799 | 2.836 | 2.736 | 2.736 | 39,614 | -0.09(-3.05%) |
Apr 30, 2019 | 2.893 | 2.948 | 2.799 | 2.822 | 19,951 | -0.10(-3.48%) |
Apr 29, 2019 | 2.932 | 2.982 | 2.908 | 2.924 | 11,641 | -0.02(-0.53%) |
Apr 26, 2019 | 3.049 | 3.073 | 2.908 | 2.940 | 14,581 | -0.06(-2.08%) |
Apr 25, 2019 | 3.127 | 3.127 | 3.002 | 3.002 | 40,054 | -0.09(-3.03%) |
Apr 24, 2019 | 3.096 | 3.127 | 3.096 | 3.096 | 9,021 | -0.03(-1.00%) |
Apr 23, 2019 | 3.065 | 3.127 | 3.065 | 3.127 | 9,537 | +0.04(+1.27%) |
Apr 22, 2019 | 3.073 | 3.135 | 3.073 | 3.088 | 38,791 | +0.00(+0.00%) |
Apr 18, 2019 | 3.057 | 3.088 | 3.057 | 3.088 | 7,034 | +0.02(+0.51%) |
Apr 17, 2019 | 3.120 | 3.127 | 3.073 | 3.073 | 12,327 | -0.03(-1.01%) |
Apr 16, 2019 | 3.065 | 3.104 | 3.065 | 3.104 | 8,109 | +0.05(+1.79%) |
Apr 15, 2019 | 3.010 | 3.072 | 3.010 | 3.049 | 9,869 | +0.05(+1.83%) |
Apr 12, 2019 | 3.057 | 3.112 | 2.994 | 2.994 | 11,383 | -0.11(-3.53%) |
Apr 11, 2019 | 3.088 | 3.127 | 2.971 | 3.104 | 76,495 | +0.05(+1.53%) |
Apr 10, 2019 | 3.112 | 3.112 | 3.002 | 3.057 | 18,230 | -0.02(-0.76%) |
Apr 09, 2019 | 2.979 | 3.095 | 2.979 | 3.080 | 9,825 | +0.09(+3.14%) |
Apr 08, 2019 | 3.010 | 3.010 | 2.963 | 2.987 | 13,468 | -0.09(-2.80%) |
Apr 05, 2019 | 2.963 | 3.127 | 2.963 | 3.073 | 24,941 | +0.14(+4.80%) |
Apr 04, 2019 | 2.963 | 2.994 | 2.901 | 2.932 | 26,094 | -0.07(-2.34%) |
Apr 03, 2019 | 2.947 | 3.002 | 2.925 | 3.002 | 13,441 | +0.06(+2.13%) |
Apr 02, 2019 | 2.908 | 2.940 | 2.893 | 2.940 | 12,826 | +0.05(+1.90%) |
Apr 01, 2019 | 2.955 | 2.955 | 2.885 | 2.885 | 8,382 | -0.02(-0.81%) |
Mar 29, 2019 | 2.940 | 2.963 | 2.908 | 2.908 | 5,371 | +0.01(+0.27%) |
Mar 28, 2019 | 2.908 | 2.971 | 2.885 | 2.901 | 10,939 | +0.00(+0.00%) |
Mar 27, 2019 | 2.908 | 2.971 | 2.893 | 2.901 | 10,586 | -0.04(-1.33%) |
Mar 26, 2019 | 2.916 | 2.974 | 2.916 | 2.940 | 8,027 | +0.01(+0.27%) |
Mar 25, 2019 | 2.815 | 2.940 | 2.815 | 2.932 | 14,029 | +0.12(+4.17%) |
Mar 22, 2019 | 2.838 | 2.846 | 2.799 | 2.815 | 31,592 | -0.02(-0.55%) |
Mar 21, 2019 | 2.893 | 2.902 | 2.830 | 2.830 | 17,687 | -0.04(-1.36%) |
Mar 20, 2019 | 2.893 | 2.916 | 2.869 | 2.869 | 3,069 | -0.03(-1.08%) |
Mar 19, 2019 | 2.847 | 2.932 | 2.847 | 2.901 | 21,027 | +0.01(+0.27%) |
Mar 18, 2019 | 2.893 | 2.932 | 2.893 | 2.893 | 14,138 | -0.04(-1.33%) |
Mar 15, 2019 | 2.846 | 2.932 | 2.846 | 2.932 | 35,301 | +0.12(+4.17%) |
Mar 14, 2019 | 2.807 | 2.854 | 2.799 | 2.815 | 11,974 | -0.04(-1.37%) |
Mar 13, 2019 | 2.830 | 2.886 | 2.822 | 2.854 | 4,993 | +0.02(+0.83%) |
Mar 12, 2019 | 2.830 | 2.877 | 2.830 | 2.830 | 6,248 | -0.01(-0.28%) |
Mar 11, 2019 | 2.862 | 2.862 | 2.813 | 2.838 | 20,844 | -0.02(-0.82%) |
Mar 08, 2019 | 2.955 | 2.972 | 2.846 | 2.862 | 28,010 | -0.16(-5.18%) |
Mar 07, 2019 | 3.088 | 3.088 | 2.971 | 3.018 | 12,106 | -0.04(-1.28%) |
Mar 06, 2019 | 3.073 | 3.104 | 3.057 | 3.057 | 11,786 | -0.03(-1.01%) |
Mar 05, 2019 | 3.127 | 3.135 | 3.057 | 3.088 | 15,467 | -0.04(-1.25%) |
Mar 04, 2019 | 3.127 | 3.174 | 3.127 | 3.127 | 35,990 | +0.01(+0.25%) |