Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.480 | 2.561 | 2.467 | 2.543 | 444,554 | +0.03(+1.07%) |
May 30, 2019 | 2.552 | 2.588 | 2.494 | 2.516 | 194,551 | -0.04(-1.75%) |
May 29, 2019 | 2.669 | 2.678 | 2.516 | 2.561 | 364,996 | -0.11(-4.04%) |
May 28, 2019 | 2.687 | 2.741 | 2.669 | 2.669 | 435,378 | +0.01(+0.34%) |
May 24, 2019 | 2.660 | 2.723 | 2.624 | 2.660 | 295,219 | +0.04(+1.37%) |
May 23, 2019 | 2.714 | 2.732 | 2.606 | 2.624 | 338,436 | -0.09(-3.31%) |
May 22, 2019 | 2.759 | 2.768 | 2.696 | 2.714 | 126,700 | -0.04(-1.31%) |
May 21, 2019 | 2.732 | 2.781 | 2.705 | 2.750 | 179,735 | +0.04(+1.32%) |
May 20, 2019 | 2.741 | 2.782 | 2.714 | 2.714 | 211,582 | -0.03(-0.98%) |
May 17, 2019 | 2.723 | 2.750 | 2.718 | 2.741 | 224,669 | +0.00(+0.00%) |
May 16, 2019 | 2.750 | 2.786 | 2.714 | 2.741 | 285,065 | -0.01(-0.33%) |
May 15, 2019 | 2.768 | 2.831 | 2.732 | 2.750 | 187,146 | -0.05(-1.92%) |
May 14, 2019 | 2.786 | 2.826 | 2.750 | 2.804 | 190,007 | +0.04(+1.30%) |
May 13, 2019 | 2.804 | 2.835 | 2.759 | 2.768 | 280,271 | -0.04(-1.28%) |
May 10, 2019 | 2.768 | 2.849 | 2.768 | 2.804 | 325,487 | +0.02(+0.65%) |
May 09, 2019 | 2.777 | 2.813 | 2.696 | 2.786 | 596,561 | +0.02(+0.65%) |
May 08, 2019 | 2.812 | 2.847 | 2.768 | 2.768 | 350,547 | -0.04(-1.57%) |
May 07, 2019 | 2.856 | 2.909 | 2.786 | 2.812 | 272,847 | -0.05(-1.85%) |
May 06, 2019 | 2.865 | 2.909 | 2.856 | 2.865 | 265,882 | -0.01(-0.31%) |
May 03, 2019 | 2.830 | 2.892 | 2.750 | 2.874 | 280,335 | +0.09(+3.17%) |
May 02, 2019 | 2.821 | 2.909 | 2.786 | 2.786 | 457,583 | -0.02(-0.63%) |
May 01, 2019 | 2.724 | 2.847 | 2.724 | 2.803 | 681,106 | +0.09(+3.26%) |
Apr 30, 2019 | 2.839 | 2.839 | 2.693 | 2.715 | 577,807 | -0.12(-4.36%) |
Apr 29, 2019 | 2.847 | 2.874 | 2.812 | 2.839 | 191,977 | -0.02(-0.62%) |
Apr 26, 2019 | 2.830 | 2.865 | 2.812 | 2.856 | 94,425 | +0.05(+1.89%) |
Apr 25, 2019 | 2.821 | 2.830 | 2.759 | 2.803 | 230,230 | -0.04(-1.55%) |
Apr 24, 2019 | 2.812 | 2.883 | 2.812 | 2.847 | 124,508 | +0.02(+0.63%) |
Apr 23, 2019 | 2.750 | 2.847 | 2.728 | 2.830 | 209,020 | +0.07(+2.56%) |
Apr 22, 2019 | 2.768 | 2.768 | 2.671 | 2.759 | 467,792 | +0.00(+0.00%) |
Apr 18, 2019 | 2.803 | 2.852 | 2.750 | 2.759 | 240,869 | -0.08(-2.80%) |
Apr 17, 2019 | 2.821 | 2.847 | 2.786 | 2.839 | 249,218 | +0.03(+0.94%) |
Apr 16, 2019 | 2.856 | 2.856 | 2.777 | 2.812 | 277,694 | -0.03(-0.93%) |
Apr 15, 2019 | 2.892 | 2.892 | 2.830 | 2.839 | 98,185 | -0.04(-1.23%) |
Apr 12, 2019 | 2.927 | 2.927 | 2.856 | 2.874 | 228,203 | -0.05(-1.81%) |
Apr 11, 2019 | 2.954 | 2.980 | 2.918 | 2.927 | 87,862 | -0.02(-0.60%) |
Apr 10, 2019 | 2.936 | 2.971 | 2.918 | 2.945 | 270,320 | +0.02(+0.60%) |
Apr 09, 2019 | 2.971 | 3.024 | 2.914 | 2.927 | 179,202 | -0.04(-1.49%) |
Apr 08, 2019 | 2.989 | 2.998 | 2.954 | 2.971 | 226,722 | -0.04(-1.47%) |
Apr 05, 2019 | 2.980 | 3.024 | 2.971 | 3.015 | 202,081 | +0.05(+1.79%) |
Apr 04, 2019 | 2.998 | 3.007 | 2.945 | 2.962 | 158,066 | -0.04(-1.18%) |
Apr 03, 2019 | 2.971 | 3.015 | 2.962 | 2.998 | 206,739 | +0.04(+1.50%) |
Apr 02, 2019 | 2.936 | 2.971 | 2.918 | 2.954 | 251,335 | +0.01(+0.30%) |
Apr 01, 2019 | 3.007 | 3.024 | 2.918 | 2.945 | 186,833 | -0.06(-2.06%) |
Mar 29, 2019 | 3.086 | 3.095 | 2.962 | 3.007 | 496,552 | -0.07(-2.30%) |
Mar 28, 2019 | 3.015 | 3.077 | 3.007 | 3.077 | 288,417 | +0.06(+2.05%) |
Mar 27, 2019 | 3.015 | 3.033 | 2.954 | 3.015 | 452,857 | +0.02(+0.59%) |
Mar 26, 2019 | 3.007 | 3.077 | 2.989 | 2.998 | 404,701 | -0.01(-0.29%) |
Mar 25, 2019 | 2.989 | 3.042 | 2.945 | 3.007 | 246,938 | +0.04(+1.49%) |
Mar 22, 2019 | 3.033 | 3.077 | 2.954 | 2.962 | 358,589 | -0.10(-3.18%) |
Mar 21, 2019 | 2.998 | 3.130 | 2.981 | 3.060 | 247,368 | +0.06(+2.06%) |
Mar 20, 2019 | 3.007 | 3.077 | 2.954 | 2.998 | 307,817 | -0.02(-0.59%) |
Mar 19, 2019 | 2.971 | 3.051 | 2.954 | 3.015 | 249,023 | +0.04(+1.49%) |
Mar 18, 2019 | 2.962 | 3.015 | 2.936 | 2.971 | 255,527 | +0.01(+0.30%) |
Mar 15, 2019 | 2.962 | 2.993 | 2.918 | 2.962 | 1,076,560 | +0.01(+0.30%) |
Mar 14, 2019 | 2.971 | 2.989 | 2.936 | 2.954 | 215,154 | -0.01(-0.30%) |
Mar 13, 2019 | 2.936 | 2.980 | 2.936 | 2.962 | 239,639 | +0.04(+1.52%) |
Mar 12, 2019 | 2.909 | 2.971 | 2.901 | 2.918 | 390,261 | +0.01(+0.30%) |
Mar 11, 2019 | 2.874 | 2.909 | 2.856 | 2.909 | 365,300 | +0.04(+1.23%) |
Mar 08, 2019 | 2.874 | 2.927 | 2.856 | 2.874 | 276,038 | +0.00(+0.00%) |
Mar 07, 2019 | 2.874 | 2.901 | 2.840 | 2.874 | 306,517 | +0.02(+0.62%) |
Mar 06, 2019 | 2.865 | 2.909 | 2.839 | 2.856 | 399,536 | +0.00(+0.00%) |
Mar 05, 2019 | 2.971 | 3.002 | 2.847 | 2.856 | 529,666 | -0.11(-3.87%) |
Mar 04, 2019 | 2.998 | 3.002 | 2.927 | 2.971 | 230,950 | -0.01(-0.30%) |