Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.140 | 2.140 | 2.090 | 2.140 | 4,600 | -0.03(-1.38%) |
May 30, 2019 | 2.130 | 2.185 | 2.130 | 2.170 | 1,138 | +0.04(+1.88%) |
May 29, 2019 | 2.170 | 2.221 | 2.130 | 2.130 | 25,298 | -0.11(-4.91%) |
May 28, 2019 | 2.310 | 2.377 | 2.200 | 2.240 | 29,918 | -0.04(-1.75%) |
May 24, 2019 | 2.300 | 2.416 | 2.280 | 2.280 | 26,700 | -0.01(-0.44%) |
May 23, 2019 | 2.200 | 2.310 | 2.050 | 2.290 | 39,085 | +0.06(+2.69%) |
May 22, 2019 | 2.310 | 2.310 | 2.160 | 2.230 | 77,304 | -0.07(-3.04%) |
May 21, 2019 | 2.340 | 2.400 | 2.300 | 2.300 | 22,125 | +0.00(+0.00%) |
May 20, 2019 | 2.400 | 2.528 | 2.110 | 2.300 | 49,944 | -0.10(-4.17%) |
May 17, 2019 | 2.350 | 2.405 | 2.350 | 2.400 | 3,600 | +0.02(+0.84%) |
May 16, 2019 | 2.440 | 2.530 | 2.360 | 2.380 | 58,766 | -0.02(-0.83%) |
May 15, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 530 | +0.04(+1.69%) |
May 14, 2019 | 2.370 | 2.400 | 2.330 | 2.360 | 7,655 | +0.02(+0.85%) |
May 13, 2019 | 2.340 | 2.387 | 2.305 | 2.340 | 18,821 | -0.04(-1.68%) |
May 10, 2019 | 2.380 | 2.440 | 2.350 | 2.380 | 12,100 | +0.03(+1.28%) |
May 09, 2019 | 2.350 | 2.500 | 2.350 | 2.350 | 20,653 | -0.03(-1.26%) |
May 08, 2019 | 2.490 | 2.500 | 2.290 | 2.380 | 45,386 | -0.01(-0.42%) |
May 07, 2019 | 2.400 | 2.410 | 2.380 | 2.390 | 6,002 | -0.01(-0.42%) |
May 06, 2019 | 2.280 | 2.400 | 2.280 | 2.400 | 28,011 | +0.07(+3.00%) |
May 03, 2019 | 2.350 | 2.360 | 2.300 | 2.330 | 8,400 | -0.01(-0.40%) |
May 02, 2019 | 2.399 | 2.410 | 2.332 | 2.339 | 19,468 | -0.04(-1.71%) |
May 01, 2019 | 2.310 | 2.380 | 2.290 | 2.380 | 13,824 | +0.08(+3.48%) |
Apr 30, 2019 | 2.350 | 2.400 | 2.300 | 2.300 | 6,776 | -0.10(-4.17%) |
Apr 29, 2019 | 2.360 | 2.410 | 2.360 | 2.400 | 6,406 | +0.01(+0.42%) |
Apr 26, 2019 | 2.320 | 2.500 | 2.320 | 2.390 | 42,300 | -0.01(-0.42%) |
Apr 25, 2019 | 2.420 | 2.420 | 2.340 | 2.400 | 23,563 | +0.00(+0.00%) |
Apr 24, 2019 | 2.360 | 2.420 | 2.360 | 2.400 | 79,372 | +0.01(+0.42%) |
Apr 23, 2019 | 2.360 | 2.400 | 2.310 | 2.390 | 10,254 | +0.00(+0.00%) |
Apr 22, 2019 | 2.370 | 2.420 | 2.370 | 2.390 | 17,399 | +0.00(+0.00%) |
Apr 18, 2019 | 2.358 | 2.440 | 2.358 | 2.390 | 22,700 | -0.01(-0.42%) |
Apr 17, 2019 | 2.420 | 2.480 | 2.250 | 2.400 | 37,667 | +0.00(+0.00%) |
Apr 16, 2019 | 2.480 | 2.480 | 2.300 | 2.400 | 78,275 | -0.07(-2.83%) |
Apr 15, 2019 | 2.290 | 2.470 | 2.290 | 2.470 | 53,395 | +0.17(+7.39%) |
Apr 12, 2019 | 2.300 | 2.400 | 2.210 | 2.300 | 64,300 | +0.01(+0.44%) |
Apr 11, 2019 | 2.170 | 2.310 | 2.170 | 2.290 | 43,252 | +0.06(+2.69%) |
Apr 10, 2019 | 2.260 | 2.320 | 2.110 | 2.230 | 55,133 | -0.01(-0.45%) |
Apr 09, 2019 | 2.320 | 2.320 | 2.110 | 2.240 | 40,726 | -0.11(-4.65%) |
Apr 08, 2019 | 2.280 | 2.390 | 2.280 | 2.349 | 12,145 | +0.05(+2.14%) |
Apr 05, 2019 | 2.250 | 2.300 | 1.990 | 2.300 | 71,200 | +0.06(+2.68%) |
Apr 04, 2019 | 2.350 | 2.350 | 2.240 | 2.240 | 17,200 | -0.09(-3.86%) |
Apr 03, 2019 | 2.317 | 2.340 | 2.317 | 2.330 | 8,101 | +0.02(+0.86%) |
Apr 02, 2019 | 2.340 | 2.352 | 2.310 | 2.310 | 17,696 | -0.05(-2.11%) |
Apr 01, 2019 | 2.460 | 2.460 | 2.340 | 2.360 | 22,482 | -0.08(-3.43%) |
Mar 29, 2019 | 2.440 | 2.530 | 2.420 | 2.444 | 21,500 | +0.02(+0.98%) |
Mar 28, 2019 | 2.401 | 2.619 | 2.401 | 2.420 | 28,804 | +0.02(+0.83%) |
Mar 27, 2019 | 2.410 | 2.440 | 2.400 | 2.400 | 5,538 | -0.02(-0.83%) |
Mar 26, 2019 | 2.400 | 2.430 | 2.400 | 2.420 | 4,263 | +0.07(+2.98%) |
Mar 25, 2019 | 2.450 | 2.450 | 2.350 | 2.350 | 10,145 | -0.11(-4.47%) |
Mar 22, 2019 | 2.470 | 2.490 | 2.407 | 2.460 | 8,100 | -0.03(-1.20%) |
Mar 21, 2019 | 2.500 | 2.500 | 2.400 | 2.490 | 17,077 | -0.01(-0.40%) |
Mar 20, 2019 | 2.460 | 2.500 | 2.460 | 2.500 | 24,775 | +0.03(+1.36%) |
Mar 19, 2019 | 2.440 | 2.466 | 2.440 | 2.466 | 1,038 | +0.02(+0.67%) |
Mar 18, 2019 | 2.400 | 2.482 | 2.400 | 2.450 | 4,779 | +0.09(+3.81%) |
Mar 15, 2019 | 2.360 | 2.445 | 2.360 | 2.360 | 9,700 | -0.01(-0.42%) |
Mar 14, 2019 | 2.375 | 2.392 | 2.370 | 2.370 | 1,404 | -0.02(-0.84%) |
Mar 13, 2019 | 2.440 | 2.450 | 2.360 | 2.390 | 41,920 | -0.09(-3.63%) |
Mar 12, 2019 | 2.490 | 2.530 | 2.440 | 2.480 | 25,681 | -0.01(-0.40%) |
Mar 11, 2019 | 2.500 | 2.500 | 2.480 | 2.490 | 11,450 | -0.01(-0.40%) |
Mar 08, 2019 | 2.450 | 2.510 | 2.400 | 2.500 | 26,900 | +0.00(+0.00%) |
Mar 07, 2019 | 2.449 | 2.500 | 2.449 | 2.500 | 14,866 | +0.07(+2.77%) |
Mar 06, 2019 | 2.580 | 2.640 | 2.380 | 2.433 | 124,176 | -0.14(-5.45%) |
Mar 05, 2019 | 2.520 | 2.621 | 2.520 | 2.573 | 3,156 | -0.00(-0.12%) |
Mar 04, 2019 | 2.550 | 2.576 | 2.520 | 2.576 | 3,400 | +0.03(+1.02%) |