Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.020 | 2.090 | 2.020 | 2.060 | 98,900 | +0.03(+1.48%) |
May 30, 2019 | 2.180 | 2.270 | 1.950 | 2.030 | 896,844 | -0.14(-6.45%) |
May 29, 2019 | 2.240 | 2.260 | 2.160 | 2.170 | 164,059 | -0.10(-4.41%) |
May 28, 2019 | 2.270 | 2.339 | 2.250 | 2.270 | 101,962 | -0.03(-1.30%) |
May 24, 2019 | 2.230 | 2.418 | 2.220 | 2.300 | 132,700 | +0.08(+3.60%) |
May 23, 2019 | 2.260 | 2.260 | 2.170 | 2.220 | 191,406 | -0.04(-1.77%) |
May 22, 2019 | 2.310 | 2.360 | 2.200 | 2.260 | 201,888 | -0.07(-3.00%) |
May 21, 2019 | 2.350 | 2.380 | 2.305 | 2.330 | 80,272 | -0.01(-0.43%) |
May 20, 2019 | 2.330 | 2.370 | 2.280 | 2.340 | 59,351 | -0.01(-0.43%) |
May 17, 2019 | 2.280 | 2.400 | 2.280 | 2.350 | 153,200 | -0.02(-0.84%) |
May 16, 2019 | 2.490 | 2.500 | 2.330 | 2.370 | 218,065 | -0.10(-4.05%) |
May 15, 2019 | 2.520 | 2.565 | 2.450 | 2.470 | 116,802 | -0.06(-2.37%) |
May 14, 2019 | 2.320 | 2.530 | 2.260 | 2.530 | 201,937 | +0.21(+9.05%) |
May 13, 2019 | 2.300 | 2.330 | 2.210 | 2.320 | 185,066 | -0.01(-0.43%) |
May 10, 2019 | 2.420 | 2.500 | 2.310 | 2.330 | 232,000 | -0.15(-6.05%) |
May 09, 2019 | 2.430 | 2.530 | 2.350 | 2.480 | 277,630 | +0.03(+1.22%) |
May 08, 2019 | 2.520 | 2.520 | 2.360 | 2.450 | 339,249 | -0.10(-3.92%) |
May 07, 2019 | 2.540 | 2.590 | 2.530 | 2.550 | 171,571 | +0.00(+0.00%) |
May 06, 2019 | 2.590 | 2.600 | 2.520 | 2.550 | 133,361 | -0.04(-1.54%) |
May 03, 2019 | 2.480 | 2.600 | 2.450 | 2.590 | 424,900 | +0.10(+4.02%) |
May 02, 2019 | 2.470 | 2.510 | 2.440 | 2.490 | 118,844 | -0.01(-0.40%) |
May 01, 2019 | 2.500 | 2.530 | 2.370 | 2.500 | 478,879 | +0.00(+0.00%) |
Apr 30, 2019 | 2.520 | 2.620 | 2.500 | 2.500 | 251,575 | +0.01(+0.40%) |
Apr 29, 2019 | 2.560 | 2.560 | 2.480 | 2.490 | 104,999 | -0.03(-1.19%) |
Apr 26, 2019 | 2.610 | 2.610 | 2.480 | 2.520 | 197,800 | -0.08(-3.08%) |
Apr 25, 2019 | 2.530 | 2.610 | 2.460 | 2.600 | 172,485 | +0.07(+2.77%) |
Apr 24, 2019 | 2.580 | 2.660 | 2.520 | 2.530 | 187,234 | -0.04(-1.56%) |
Apr 23, 2019 | 2.590 | 2.630 | 2.520 | 2.570 | 219,319 | -0.01(-0.39%) |
Apr 22, 2019 | 2.590 | 2.620 | 2.520 | 2.580 | 169,225 | +0.01(+0.39%) |
Apr 18, 2019 | 2.540 | 2.610 | 2.510 | 2.570 | 126,300 | +0.00(+0.00%) |
Apr 17, 2019 | 2.630 | 2.680 | 2.510 | 2.570 | 257,394 | -0.06(-2.28%) |
Apr 16, 2019 | 2.750 | 2.790 | 2.590 | 2.630 | 167,665 | -0.09(-3.31%) |
Apr 15, 2019 | 2.800 | 2.826 | 2.660 | 2.720 | 240,534 | -0.07(-2.51%) |
Apr 12, 2019 | 2.730 | 2.810 | 2.660 | 2.790 | 272,200 | +0.07(+2.57%) |
Apr 11, 2019 | 3.070 | 3.070 | 2.650 | 2.720 | 544,052 | -0.34(-11.11%) |
Apr 10, 2019 | 2.860 | 3.240 | 2.590 | 3.060 | 1,281,311 | +0.21(+7.37%) |
Apr 09, 2019 | 2.530 | 2.870 | 2.520 | 2.850 | 698,141 | +0.33(+13.10%) |
Apr 08, 2019 | 2.650 | 2.650 | 2.490 | 2.520 | 191,545 | -0.11(-4.18%) |
Apr 05, 2019 | 2.560 | 2.640 | 2.530 | 2.630 | 273,100 | +0.07(+2.73%) |
Apr 04, 2019 | 2.580 | 2.593 | 2.450 | 2.560 | 149,806 | +0.00(+0.00%) |
Apr 03, 2019 | 2.600 | 2.720 | 2.530 | 2.560 | 236,873 | -0.06(-2.29%) |
Apr 02, 2019 | 2.430 | 2.640 | 2.410 | 2.620 | 355,240 | +0.20(+8.26%) |
Apr 01, 2019 | 2.490 | 2.539 | 2.390 | 2.420 | 188,879 | -0.08(-3.20%) |
Mar 29, 2019 | 2.490 | 2.530 | 2.410 | 2.500 | 226,200 | +0.03(+1.21%) |
Mar 28, 2019 | 2.550 | 2.550 | 2.400 | 2.470 | 213,547 | -0.02(-0.80%) |
Mar 27, 2019 | 2.560 | 2.566 | 2.400 | 2.490 | 259,234 | -0.07(-2.73%) |
Mar 26, 2019 | 2.630 | 2.677 | 2.540 | 2.560 | 114,024 | -0.07(-2.66%) |
Mar 25, 2019 | 2.500 | 2.630 | 2.480 | 2.630 | 199,863 | +0.08(+3.14%) |
Mar 22, 2019 | 2.670 | 2.670 | 2.530 | 2.550 | 138,500 | -0.12(-4.49%) |
Mar 21, 2019 | 2.510 | 2.740 | 2.510 | 2.670 | 273,213 | +0.14(+5.53%) |
Mar 20, 2019 | 2.570 | 2.620 | 2.470 | 2.530 | 154,065 | -0.03(-1.17%) |
Mar 19, 2019 | 2.400 | 2.650 | 2.390 | 2.560 | 312,624 | +0.17(+7.11%) |
Mar 18, 2019 | 2.390 | 2.540 | 2.310 | 2.390 | 385,415 | +0.02(+0.84%) |
Mar 15, 2019 | 2.240 | 2.480 | 2.240 | 2.370 | 431,600 | +0.13(+5.80%) |
Mar 14, 2019 | 2.120 | 2.330 | 2.120 | 2.240 | 509,051 | -0.05(-2.18%) |
Mar 13, 2019 | 2.330 | 2.360 | 2.220 | 2.290 | 337,259 | -0.01(-0.43%) |
Mar 12, 2019 | 2.300 | 2.350 | 2.270 | 2.300 | 180,001 | -0.01(-0.43%) |
Mar 11, 2019 | 2.420 | 2.538 | 2.230 | 2.310 | 383,727 | -0.10(-4.15%) |
Mar 08, 2019 | 2.380 | 2.748 | 2.230 | 2.410 | 1,434,100 | -0.20(-7.66%) |
Mar 07, 2019 | 2.650 | 2.690 | 2.510 | 2.610 | 441,258 | -0.02(-0.76%) |
Mar 06, 2019 | 2.650 | 2.670 | 2.460 | 2.630 | 299,997 | -0.03(-1.13%) |
Mar 05, 2019 | 2.740 | 2.760 | 2.650 | 2.660 | 280,617 | -0.09(-3.27%) |
Mar 04, 2019 | 2.780 | 2.780 | 2.610 | 2.750 | 358,835 | -0.02(-0.72%) |