Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.339 | 3.346 | 3.291 | 3.313 | 7,464,007 | -0.05(-1.35%) |
May 30, 2019 | 3.388 | 3.394 | 3.344 | 3.358 | 5,884,385 | -0.03(-0.95%) |
May 29, 2019 | 3.423 | 3.433 | 3.371 | 3.390 | 5,240,005 | -0.04(-1.13%) |
May 28, 2019 | 3.461 | 3.466 | 3.425 | 3.429 | 3,394,597 | -0.03(-0.87%) |
May 24, 2019 | 3.442 | 3.466 | 3.438 | 3.459 | 5,896,134 | +0.03(+0.88%) |
May 23, 2019 | 3.423 | 3.438 | 3.423 | 3.429 | 5,225,102 | -0.01(-0.19%) |
May 22, 2019 | 3.457 | 3.457 | 3.431 | 3.436 | 2,438,793 | -0.02(-0.44%) |
May 21, 2019 | 3.461 | 3.474 | 3.446 | 3.451 | 2,838,710 | -0.00(-0.12%) |
May 20, 2019 | 3.470 | 3.476 | 3.444 | 3.455 | 2,850,422 | -0.02(-0.56%) |
May 17, 2019 | 3.485 | 3.496 | 3.468 | 3.474 | 3,247,705 | -0.02(-0.49%) |
May 16, 2019 | 3.483 | 3.509 | 3.481 | 3.492 | 2,181,922 | +0.01(+0.25%) |
May 15, 2019 | 3.492 | 3.502 | 3.479 | 3.483 | 3,257,651 | +0.00(+0.06%) |
May 14, 2019 | 3.448 | 3.485 | 3.444 | 3.481 | 4,223,865 | +0.03(+0.94%) |
May 13, 2019 | 3.481 | 3.496 | 3.439 | 3.448 | 7,631,057 | -0.06(-1.78%) |
May 10, 2019 | 3.468 | 3.517 | 3.464 | 3.511 | 4,454,154 | +0.04(+1.24%) |
May 09, 2019 | 3.476 | 3.498 | 3.433 | 3.468 | 5,314,404 | -0.02(-0.56%) |
May 08, 2019 | 3.474 | 3.502 | 3.461 | 3.487 | 8,103,491 | +0.01(+0.37%) |
May 07, 2019 | 3.470 | 3.486 | 3.461 | 3.474 | 6,851,524 | -0.01(-0.19%) |
May 06, 2019 | 3.470 | 3.500 | 3.459 | 3.481 | 4,830,105 | -0.00(-0.12%) |
May 03, 2019 | 3.496 | 3.496 | 3.473 | 3.485 | 3,724,803 | +0.02(+0.43%) |
May 02, 2019 | 3.509 | 3.517 | 3.470 | 3.470 | 4,669,085 | -0.05(-1.41%) |
May 01, 2019 | 3.530 | 3.546 | 3.504 | 3.519 | 7,712,354 | +0.01(+0.18%) |
Apr 30, 2019 | 3.524 | 3.524 | 3.496 | 3.513 | 4,094,742 | +0.00(+0.00%) |
Apr 29, 2019 | 3.539 | 3.539 | 3.504 | 3.513 | 5,138,932 | -0.02(-0.43%) |
Apr 26, 2019 | 3.515 | 3.539 | 3.502 | 3.528 | 3,994,245 | +0.02(+0.68%) |
Apr 25, 2019 | 3.526 | 3.532 | 3.481 | 3.504 | 3,265,167 | -0.03(-0.73%) |
Apr 24, 2019 | 3.504 | 3.543 | 3.504 | 3.530 | 5,208,285 | +0.03(+0.80%) |
Apr 23, 2019 | 3.483 | 3.513 | 3.476 | 3.502 | 5,290,163 | +0.01(+0.25%) |
Apr 22, 2019 | 3.466 | 3.494 | 3.458 | 3.494 | 4,218,300 | +0.02(+0.62%) |
Apr 18, 2019 | 3.468 | 3.485 | 3.464 | 3.472 | 2,583,855 | +0.00(+0.06%) |
Apr 17, 2019 | 3.483 | 3.483 | 3.461 | 3.470 | 2,596,491 | -0.01(-0.25%) |
Apr 16, 2019 | 3.457 | 3.481 | 3.453 | 3.479 | 3,463,565 | +0.03(+0.75%) |
Apr 15, 2019 | 3.455 | 3.456 | 3.438 | 3.453 | 2,314,409 | -0.01(-0.25%) |
Apr 12, 2019 | 3.476 | 3.476 | 3.444 | 3.461 | 3,953,828 | -0.01(-0.19%) |
Apr 11, 2019 | 3.468 | 3.472 | 3.461 | 3.468 | 1,783,933 | +0.00(+0.06%) |
Apr 10, 2019 | 3.461 | 3.468 | 3.455 | 3.466 | 3,273,757 | +0.01(+0.37%) |
Apr 09, 2019 | 3.476 | 3.484 | 3.451 | 3.453 | 5,383,009 | -0.03(-0.80%) |
Apr 08, 2019 | 3.448 | 3.483 | 3.442 | 3.481 | 5,671,326 | +0.04(+1.06%) |
Apr 05, 2019 | 3.442 | 3.452 | 3.436 | 3.444 | 4,781,666 | +0.01(+0.31%) |
Apr 04, 2019 | 3.414 | 3.433 | 3.412 | 3.433 | 3,134,655 | +0.02(+0.63%) |
Apr 03, 2019 | 3.423 | 3.429 | 3.405 | 3.412 | 4,398,631 | -0.00(-0.13%) |
Apr 02, 2019 | 3.438 | 3.442 | 3.411 | 3.416 | 3,436,281 | -0.02(-0.50%) |
Apr 01, 2019 | 3.412 | 3.436 | 3.401 | 3.433 | 3,412,162 | +0.03(+0.95%) |
Mar 29, 2019 | 3.429 | 3.436 | 3.395 | 3.401 | 4,918,710 | -0.02(-0.44%) |
Mar 28, 2019 | 3.390 | 3.418 | 3.382 | 3.416 | 10,437,964 | +0.92(+36.69%) |
Mar 27, 2019 | 2.515 | 2.521 | 2.498 | 2.499 | 10,103,436 | -0.01(-0.49%) |
Mar 26, 2019 | 2.510 | 2.522 | 2.508 | 2.512 | 6,954,568 | +0.01(+0.50%) |
Mar 25, 2019 | 2.499 | 2.518 | 2.495 | 2.499 | 6,147,864 | +0.00(+0.12%) |
Mar 22, 2019 | 2.513 | 2.521 | 2.495 | 2.496 | 6,067,764 | -0.02(-0.80%) |
Mar 21, 2019 | 2.505 | 2.524 | 2.505 | 2.516 | 6,772,876 | +0.01(+0.43%) |
Mar 20, 2019 | 2.512 | 2.529 | 2.499 | 2.505 | 7,847,933 | -0.00(-0.19%) |
Mar 19, 2019 | 2.508 | 2.518 | 2.501 | 2.510 | 7,499,977 | +0.00(+0.12%) |
Mar 18, 2019 | 2.495 | 2.515 | 2.493 | 2.507 | 5,251,358 | +0.01(+0.37%) |
Mar 15, 2019 | 2.502 | 2.505 | 2.486 | 2.498 | 23,356,346 | -0.00(-0.19%) |
Mar 14, 2019 | 2.488 | 2.505 | 2.484 | 2.502 | 5,431,825 | +0.01(+0.56%) |
Mar 13, 2019 | 2.485 | 2.501 | 2.483 | 2.488 | 8,022,341 | +0.01(+0.38%) |
Mar 12, 2019 | 2.488 | 2.498 | 2.479 | 2.479 | 5,769,146 | -0.01(-0.37%) |
Mar 11, 2019 | 2.457 | 2.491 | 2.454 | 2.488 | 9,671,886 | +0.04(+1.65%) |
Mar 08, 2019 | 2.411 | 2.453 | 2.411 | 2.448 | 12,736,309 | +0.04(+1.48%) |
Mar 07, 2019 | 2.431 | 2.439 | 2.412 | 2.412 | 10,467,631 | -0.02(-0.70%) |
Mar 06, 2019 | 2.446 | 2.457 | 2.428 | 2.429 | 6,244,820 | -0.02(-0.82%) |
Mar 05, 2019 | 2.462 | 2.468 | 2.437 | 2.450 | 6,990,730 | -0.01(-0.50%) |
Mar 04, 2019 | 2.468 | 2.474 | 2.452 | 2.462 | 8,708,134 | -0.01(-0.25%) |