Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.630 | 2.640 | 2.600 | 2.640 | 301,255 | +0.00(+0.00%) |
May 30, 2019 | 2.680 | 2.680 | 2.620 | 2.640 | 47,821 | -0.04(-1.49%) |
May 29, 2019 | 2.630 | 2.720 | 2.610 | 2.680 | 51,020 | +0.06(+2.29%) |
May 28, 2019 | 2.630 | 2.630 | 2.610 | 2.620 | 5,300 | +0.00(+0.00%) |
May 27, 2019 | 2.620 | 2.630 | 2.620 | 2.620 | 2,700 | -0.03(-1.13%) |
May 24, 2019 | 2.630 | 2.650 | 2.620 | 2.650 | 7,600 | +0.04(+1.53%) |
May 23, 2019 | 2.610 | 2.860 | 2.600 | 2.610 | 129,561 | -0.01(-0.38%) |
May 22, 2019 | 2.630 | 2.630 | 2.620 | 2.620 | 128,398 | -0.01(-0.38%) |
May 21, 2019 | 2.630 | 2.630 | 2.630 | 2.630 | 17,850 | +0.01(+0.38%) |
May 17, 2019 | 2.620 | 2.620 | 2.620 | 0 | -0.01(-0.38%) | |
May 15, 2019 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 2.620 | 2.630 | 2.620 | 2.630 | 30,500 | +0.02(+0.77%) |
May 09, 2019 | 2.620 | 2.630 | 2.580 | 2.610 | 54,166 | -0.01(-0.38%) |
May 08, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 1,600 | +0.01(+0.38%) |
May 07, 2019 | 2.620 | 2.620 | 2.610 | 2.610 | 59,600 | -0.01(-0.38%) |
May 06, 2019 | 2.610 | 2.620 | 2.600 | 2.620 | 32,300 | +0.00(+0.00%) |
May 03, 2019 | 2.620 | 2.620 | 2.610 | 2.620 | 11,900 | +0.01(+0.38%) |
May 02, 2019 | 2.620 | 2.620 | 2.610 | 2.610 | 10,000 | +0.00(+0.00%) |
May 01, 2019 | 2.620 | 2.620 | 2.610 | 2.610 | 38,350 | -0.01(-0.38%) |
Apr 30, 2019 | 2.610 | 2.620 | 2.610 | 2.620 | 49,100 | +0.02(+0.77%) |
Apr 29, 2019 | 2.620 | 2.620 | 2.600 | 2.600 | 26,639 | -0.02(-0.76%) |
Apr 26, 2019 | 2.610 | 2.620 | 2.610 | 2.620 | 28,800 | +0.01(+0.38%) |
Apr 25, 2019 | 2.610 | 2.610 | 2.610 | 2.610 | 1,300 | +0.00(+0.00%) |
Apr 24, 2019 | 2.600 | 2.610 | 2.600 | 2.610 | 800 | +0.00(+0.00%) |
Apr 23, 2019 | 2.620 | 2.620 | 2.610 | 2.610 | 8,009 | +0.00(+0.00%) |
Apr 22, 2019 | 2.640 | 2.640 | 2.600 | 2.610 | 28,900 | -0.02(-0.76%) |
Apr 18, 2019 | 2.630 | 2.630 | 2.630 | 0 | -0.02(-0.75%) | |
Apr 17, 2019 | 2.650 | 2.650 | 2.650 | 2.650 | 5,400 | +0.00(+0.00%) |
Apr 16, 2019 | 2.640 | 2.650 | 2.640 | 2.650 | 4,600 | +0.01(+0.38%) |
Apr 15, 2019 | 2.610 | 2.640 | 2.600 | 2.640 | 22,620 | +0.02(+0.76%) |
Apr 12, 2019 | 2.620 | 2.630 | 2.620 | 2.620 | 12,075 | -0.01(-0.38%) |
Apr 11, 2019 | 2.600 | 2.630 | 2.600 | 2.630 | 3,779 | +0.03(+1.15%) |
Apr 10, 2019 | 2.590 | 2.600 | 2.590 | 2.600 | 10,000 | +0.02(+0.78%) |
Apr 09, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 3,900 | +0.01(+0.39%) |
Apr 05, 2019 | 2.570 | 2.570 | 2.570 | 0 | +0.01(+0.39%) | |
Apr 04, 2019 | 2.560 | 2.560 | 2.560 | 2.560 | 12,591 | +0.01(+0.39%) |
Apr 03, 2019 | 2.540 | 2.550 | 2.540 | 2.550 | 55,670 | +0.00(+0.00%) |
Apr 02, 2019 | 2.550 | 2.560 | 2.550 | 2.550 | 18,501 | +0.00(+0.00%) |
Apr 01, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 51,220 | -0.01(-0.39%) |
Mar 29, 2019 | 2.540 | 2.560 | 2.520 | 2.560 | 12,640 | +0.02(+0.79%) |
Mar 28, 2019 | 2.540 | 2.550 | 2.540 | 2.540 | 26,919 | -0.01(-0.39%) |
Mar 27, 2019 | 2.550 | 2.570 | 2.510 | 2.550 | 572,493 | +0.00(+0.00%) |
Mar 26, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 122,910 | -0.01(-0.39%) |
Mar 25, 2019 | 2.570 | 2.580 | 2.550 | 2.560 | 169,279 | -0.02(-0.78%) |
Mar 22, 2019 | 2.550 | 2.600 | 2.530 | 2.580 | 309,376 | +0.46(+21.70%) |
Mar 21, 2019 | 2.090 | 2.130 | 2.090 | 2.120 | 6,950 | +0.03(+1.44%) |
Mar 20, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | +0.01(+0.48%) |
Mar 19, 2019 | 2.050 | 2.080 | 2.050 | 2.080 | 250 | +0.05(+2.46%) |
Mar 18, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 5,000 | +0.00(+0.00%) |
Mar 15, 2019 | 2.010 | 2.040 | 2.000 | 2.030 | 6,470 | +0.01(+0.50%) |
Mar 14, 2019 | 2.070 | 2.070 | 2.000 | 2.020 | 4,400 | -0.06(-2.88%) |
Mar 13, 2019 | 2.030 | 2.090 | 2.000 | 2.080 | 11,949 | -0.01(-0.48%) |
Mar 12, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 500 | +0.01(+0.48%) |
Mar 11, 2019 | 2.020 | 2.080 | 2.020 | 2.080 | 9,962 | +0.08(+4.00%) |
Mar 08, 2019 | 2.040 | 2.040 | 2.000 | 2.000 | 18,638 | -0.04(-1.96%) |
Mar 07, 2019 | 2.030 | 2.040 | 2.030 | 2.040 | 6,500 | +0.01(+0.49%) |
Mar 06, 2019 | 2.060 | 2.080 | 2.000 | 2.030 | 30,274 | +0.05(+2.53%) |
Mar 05, 2019 | 2.140 | 2.140 | 1.910 | 1.980 | 50,269 | -0.18(-8.33%) |
Mar 04, 2019 | 2.170 | 2.170 | 2.160 | 2.160 | 1,100 | -0.01(-0.46%) |