Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.192 | 2.207 | 2.176 | 2.184 | 10,297,856 | +0.00(+0.00%) |
May 30, 2019 | 2.230 | 2.238 | 2.169 | 2.184 | 16,056,548 | -0.05(-2.07%) |
May 29, 2019 | 2.215 | 2.230 | 2.199 | 2.230 | 5,730,408 | +0.02(+0.69%) |
May 28, 2019 | 2.238 | 2.245 | 2.215 | 2.215 | 5,213,617 | -0.06(-2.70%) |
May 24, 2019 | 2.269 | 2.284 | 2.253 | 2.276 | 5,335,862 | +0.04(+1.72%) |
May 23, 2019 | 2.230 | 2.253 | 2.222 | 2.238 | 6,347,107 | -0.05(-2.02%) |
May 22, 2019 | 2.299 | 2.315 | 2.284 | 2.284 | 5,540,912 | -0.05(-2.30%) |
May 21, 2019 | 2.345 | 2.368 | 2.338 | 2.338 | 6,952,586 | +0.03(+1.33%) |
May 20, 2019 | 2.315 | 2.322 | 2.299 | 2.307 | 4,960,894 | -0.04(-1.64%) |
May 17, 2019 | 2.353 | 2.368 | 2.338 | 2.345 | 4,772,913 | -0.04(-1.61%) |
May 16, 2019 | 2.392 | 2.407 | 2.384 | 2.384 | 3,705,938 | -0.01(-0.32%) |
May 15, 2019 | 2.368 | 2.399 | 2.361 | 2.392 | 3,928,848 | +0.00(+0.00%) |
May 14, 2019 | 2.384 | 2.407 | 2.376 | 2.392 | 6,096,660 | +0.02(+0.97%) |
May 13, 2019 | 2.392 | 2.399 | 2.353 | 2.368 | 7,094,428 | -0.08(-3.14%) |
May 10, 2019 | 2.430 | 2.453 | 2.415 | 2.445 | 4,727,138 | +0.02(+0.63%) |
May 09, 2019 | 2.422 | 2.442 | 2.407 | 2.430 | 4,572,406 | -0.02(-0.94%) |
May 08, 2019 | 2.445 | 2.461 | 2.430 | 2.453 | 4,303,403 | -0.01(-0.31%) |
May 07, 2019 | 2.461 | 2.468 | 2.445 | 2.461 | 5,213,065 | -0.02(-0.93%) |
May 06, 2019 | 2.468 | 2.503 | 2.453 | 2.484 | 3,847,570 | -0.04(-1.52%) |
May 03, 2019 | 2.492 | 2.530 | 2.484 | 2.522 | 4,142,992 | +0.03(+1.23%) |
May 02, 2019 | 2.484 | 2.507 | 2.476 | 2.492 | 4,395,387 | -0.01(-0.31%) |
May 01, 2019 | 2.530 | 2.545 | 2.484 | 2.499 | 6,558,615 | +0.00(+0.00%) |
Apr 30, 2019 | 2.507 | 2.507 | 2.484 | 2.499 | 4,572,018 | -0.02(-0.91%) |
Apr 29, 2019 | 2.499 | 2.530 | 2.499 | 2.522 | 3,675,812 | +0.03(+1.23%) |
Apr 26, 2019 | 2.484 | 2.507 | 2.468 | 2.492 | 5,906,614 | -0.02(-0.61%) |
Apr 25, 2019 | 2.499 | 2.522 | 2.492 | 2.507 | 7,253,933 | -0.05(-1.81%) |
Apr 24, 2019 | 2.561 | 2.576 | 2.538 | 2.553 | 11,591,666 | -0.04(-1.48%) |
Apr 23, 2019 | 2.584 | 2.607 | 2.568 | 2.591 | 10,299,896 | +0.00(+0.00%) |
Apr 22, 2019 | 2.615 | 2.615 | 2.584 | 2.591 | 3,438,835 | -0.01(-0.30%) |
Apr 18, 2019 | 2.607 | 2.622 | 2.591 | 2.599 | 6,014,029 | -0.06(-2.31%) |
Apr 17, 2019 | 2.638 | 2.661 | 2.630 | 2.661 | 5,043,676 | +0.05(+1.76%) |
Apr 16, 2019 | 2.622 | 2.638 | 2.615 | 2.615 | 8,262,714 | -0.01(-0.29%) |
Apr 15, 2019 | 2.599 | 2.630 | 2.591 | 2.622 | 18,530,912 | +0.02(+0.89%) |
Apr 12, 2019 | 2.584 | 2.607 | 2.576 | 2.599 | 12,952,913 | +0.05(+1.81%) |
Apr 11, 2019 | 2.538 | 2.565 | 2.532 | 2.553 | 9,555,947 | +0.03(+1.22%) |
Apr 10, 2019 | 2.499 | 2.530 | 2.492 | 2.522 | 12,022,362 | +0.03(+1.23%) |
Apr 09, 2019 | 2.492 | 2.507 | 2.484 | 2.492 | 4,806,341 | -0.01(-0.31%) |
Apr 08, 2019 | 2.476 | 2.499 | 2.476 | 2.499 | 4,792,215 | +0.03(+1.25%) |
Apr 05, 2019 | 2.468 | 2.484 | 2.461 | 2.468 | 4,885,138 | -0.02(-0.62%) |
Apr 04, 2019 | 2.507 | 2.515 | 2.476 | 2.484 | 6,258,953 | -0.03(-1.27%) |
Apr 03, 2019 | 2.523 | 2.538 | 2.508 | 2.516 | 9,904,429 | +0.04(+1.81%) |
Apr 02, 2019 | 2.441 | 2.486 | 2.434 | 2.471 | 10,357,354 | +0.03(+1.22%) |
Apr 01, 2019 | 2.427 | 2.456 | 2.419 | 2.441 | 8,984,130 | +0.05(+2.18%) |
Mar 29, 2019 | 2.397 | 2.397 | 2.345 | 2.389 | 10,330,201 | -0.01(-0.31%) |
Mar 28, 2019 | 2.419 | 2.423 | 2.382 | 2.397 | 8,196,970 | -0.05(-2.13%) |
Mar 27, 2019 | 2.427 | 2.456 | 2.412 | 2.449 | 11,846,845 | +0.04(+1.54%) |
Mar 26, 2019 | 2.397 | 2.412 | 2.389 | 2.412 | 7,244,359 | +0.01(+0.62%) |
Mar 25, 2019 | 2.412 | 2.427 | 2.382 | 2.397 | 8,390,844 | +0.00(+0.00%) |
Mar 22, 2019 | 2.419 | 2.427 | 2.397 | 2.397 | 11,126,082 | -0.04(-1.53%) |
Mar 21, 2019 | 2.427 | 2.449 | 2.419 | 2.434 | 10,839,369 | -0.08(-3.25%) |
Mar 20, 2019 | 2.516 | 2.546 | 2.501 | 2.516 | 8,941,015 | -0.03(-1.17%) |
Mar 19, 2019 | 2.568 | 2.579 | 2.538 | 2.546 | 5,321,944 | -0.01(-0.29%) |
Mar 18, 2019 | 2.568 | 2.568 | 2.538 | 2.553 | 6,397,857 | +0.01(+0.59%) |
Mar 15, 2019 | 2.516 | 2.546 | 2.516 | 2.538 | 6,275,693 | +0.05(+2.10%) |
Mar 14, 2019 | 2.501 | 2.501 | 2.471 | 2.486 | 6,684,051 | +0.04(+1.52%) |
Mar 13, 2019 | 2.427 | 2.456 | 2.419 | 2.449 | 5,852,855 | +0.04(+1.86%) |
Mar 12, 2019 | 2.412 | 2.434 | 2.397 | 2.404 | 5,208,770 | +0.01(+0.62%) |
Mar 11, 2019 | 2.374 | 2.412 | 2.374 | 2.389 | 6,853,239 | +0.01(+0.63%) |
Mar 08, 2019 | 2.360 | 2.382 | 2.360 | 2.374 | 3,281,868 | -0.01(-0.62%) |
Mar 07, 2019 | 2.397 | 2.404 | 2.360 | 2.389 | 6,946,988 | -0.04(-1.53%) |
Mar 06, 2019 | 2.427 | 2.434 | 2.412 | 2.427 | 4,913,582 | -0.01(-0.61%) |
Mar 05, 2019 | 2.427 | 2.441 | 2.419 | 2.441 | 5,319,797 | +0.01(+0.31%) |
Mar 04, 2019 | 2.441 | 2.456 | 2.419 | 2.434 | 5,354,696 | +0.00(+0.00%) |