Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.262 | 2.278 | 2.250 | 2.250 | 1,800 | -0.04(-1.75%) |
May 30, 2019 | 2.327 | 2.327 | 2.150 | 2.290 | 8,090 | +0.03(+1.27%) |
May 29, 2019 | 2.330 | 2.330 | 2.261 | 2.261 | 3,298 | -0.06(-2.53%) |
May 28, 2019 | 2.350 | 2.460 | 2.311 | 2.320 | 16,249 | -0.11(-4.53%) |
May 24, 2019 | 2.430 | 2.430 | 2.430 | 2.430 | 1,000 | -0.01(-0.41%) |
May 23, 2019 | 2.350 | 2.440 | 2.350 | 2.440 | 24,181 | +0.09(+3.83%) |
May 22, 2019 | 2.340 | 2.414 | 2.340 | 2.350 | 4,544 | +0.02(+0.85%) |
May 21, 2019 | 2.300 | 2.330 | 2.260 | 2.330 | 3,595 | +0.09(+4.25%) |
May 20, 2019 | 2.300 | 2.324 | 2.235 | 2.235 | 15,097 | -0.13(-5.69%) |
May 17, 2019 | 2.317 | 2.400 | 2.317 | 2.370 | 8,400 | +0.12(+5.33%) |
May 16, 2019 | 2.270 | 2.270 | 2.240 | 2.250 | 3,559 | +0.01(+0.34%) |
May 15, 2019 | 2.260 | 2.281 | 2.240 | 2.242 | 13,131 | -0.03(-1.48%) |
May 14, 2019 | 2.302 | 2.320 | 2.270 | 2.276 | 8,599 | -0.02(-1.04%) |
May 13, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 959 | -0.07(-2.95%) |
May 10, 2019 | 2.259 | 2.370 | 2.235 | 2.370 | 21,200 | +0.11(+4.87%) |
May 09, 2019 | 2.310 | 2.318 | 2.240 | 2.260 | 11,300 | -0.04(-1.74%) |
May 08, 2019 | 2.300 | 2.310 | 2.220 | 2.300 | 25,239 | +0.00(+0.00%) |
May 07, 2019 | 2.341 | 2.341 | 2.288 | 2.300 | 3,760 | -0.01(-0.43%) |
May 06, 2019 | 2.360 | 2.370 | 2.310 | 2.310 | 18,633 | -0.06(-2.38%) |
May 03, 2019 | 2.330 | 2.366 | 2.330 | 2.366 | 5,000 | +0.02(+0.82%) |
May 02, 2019 | 2.340 | 2.350 | 2.330 | 2.347 | 1,699 | +0.01(+0.29%) |
May 01, 2019 | 2.320 | 2.350 | 2.320 | 2.340 | 9,309 | +0.03(+1.30%) |
Apr 30, 2019 | 2.350 | 2.400 | 2.310 | 2.310 | 8,376 | -0.02(-0.86%) |
Apr 29, 2019 | 2.435 | 2.440 | 2.330 | 2.330 | 6,329 | -0.09(-3.72%) |
Apr 26, 2019 | 2.470 | 2.470 | 2.335 | 2.420 | 10,300 | -0.08(-3.32%) |
Apr 25, 2019 | 2.480 | 2.634 | 2.470 | 2.503 | 26,780 | +0.08(+3.43%) |
Apr 24, 2019 | 2.410 | 2.490 | 2.380 | 2.420 | 17,348 | +0.02(+0.84%) |
Apr 23, 2019 | 2.397 | 2.426 | 2.397 | 2.400 | 11,207 | +0.02(+0.84%) |
Apr 22, 2019 | 2.400 | 2.460 | 2.340 | 2.380 | 16,606 | -0.06(-2.46%) |
Apr 18, 2019 | 2.420 | 2.490 | 2.365 | 2.440 | 26,300 | +0.04(+1.67%) |
Apr 17, 2019 | 2.500 | 2.510 | 2.400 | 2.400 | 15,166 | -0.06(-2.44%) |
Apr 16, 2019 | 2.470 | 2.480 | 2.460 | 2.460 | 18,687 | -0.11(-4.28%) |
Apr 15, 2019 | 2.670 | 2.680 | 2.550 | 2.570 | 19,500 | -0.08(-3.02%) |
Apr 12, 2019 | 2.680 | 2.689 | 2.560 | 2.650 | 133,300 | +0.02(+0.87%) |
Apr 11, 2019 | 2.695 | 2.708 | 2.550 | 2.627 | 7,704 | +0.08(+3.03%) |
Apr 10, 2019 | 2.610 | 2.625 | 2.550 | 2.550 | 39,802 | -0.09(-3.41%) |
Apr 09, 2019 | 2.750 | 2.805 | 2.580 | 2.640 | 147,174 | -0.06(-2.22%) |
Apr 08, 2019 | 2.750 | 3.430 | 2.680 | 2.700 | 963,377 | +0.19(+7.57%) |
Apr 05, 2019 | 2.515 | 2.523 | 2.420 | 2.510 | 3,100 | +0.04(+1.81%) |
Apr 04, 2019 | 2.480 | 2.488 | 2.447 | 2.465 | 1,950 | -0.02(-0.99%) |
Apr 03, 2019 | 2.636 | 2.636 | 2.490 | 2.490 | 8,242 | -0.02(-0.80%) |
Apr 02, 2019 | 2.500 | 2.518 | 2.500 | 2.510 | 3,742 | -0.01(-0.40%) |
Apr 01, 2019 | 2.710 | 2.710 | 2.500 | 2.520 | 6,295 | +0.03(+1.20%) |
Mar 29, 2019 | 2.490 | 2.507 | 2.480 | 2.490 | 3,900 | -0.03(-1.19%) |
Mar 28, 2019 | 2.460 | 2.620 | 2.460 | 2.520 | 4,961 | +0.01(+0.40%) |
Mar 27, 2019 | 2.540 | 2.555 | 2.510 | 2.510 | 2,180 | -0.14(-5.10%) |
Mar 26, 2019 | 2.530 | 2.645 | 2.470 | 2.645 | 1,677 | +0.18(+7.52%) |
Mar 25, 2019 | 2.500 | 2.600 | 2.460 | 2.460 | 3,118 | -0.06(-2.27%) |
Mar 22, 2019 | 2.650 | 2.650 | 2.500 | 2.517 | 4,900 | -0.13(-5.01%) |
Mar 21, 2019 | 2.470 | 2.710 | 2.450 | 2.650 | 12,112 | +0.13(+5.05%) |
Mar 20, 2019 | 2.570 | 2.590 | 2.523 | 2.523 | 865 | +0.04(+1.72%) |
Mar 19, 2019 | 2.380 | 2.740 | 2.380 | 2.480 | 6,099 | +0.01(+0.40%) |
Mar 18, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 684 | -0.04(-1.59%) |
Mar 15, 2019 | 2.420 | 2.530 | 2.350 | 2.510 | 10,600 | +0.12(+5.02%) |
Mar 14, 2019 | 2.660 | 2.660 | 2.390 | 2.390 | 10,716 | -0.18(-7.00%) |
Mar 13, 2019 | 2.700 | 2.700 | 2.500 | 2.570 | 3,518 | -0.03(-1.15%) |
Mar 12, 2019 | 2.523 | 2.660 | 2.523 | 2.600 | 12,925 | +0.02(+0.78%) |
Mar 11, 2019 | 2.588 | 2.645 | 2.500 | 2.580 | 2,781 | -0.03(-1.15%) |
Mar 08, 2019 | 2.590 | 2.610 | 2.422 | 2.610 | 1,700 | +0.14(+5.67%) |
Mar 07, 2019 | 2.740 | 2.740 | 2.460 | 2.470 | 9,216 | -0.25(-9.19%) |
Mar 06, 2019 | 2.660 | 2.750 | 2.560 | 2.720 | 5,009 | +0.06(+2.26%) |
Mar 05, 2019 | 2.840 | 2.900 | 2.660 | 2.660 | 9,268 | -0.19(-6.67%) |
Mar 04, 2019 | 2.840 | 2.940 | 2.840 | 2.850 | 3,036 | +0.13(+4.90%) |