Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.333 | 2.333 | 2.333 | 2.333 | 300 | +0.06(+2.78%) |
May 30, 2019 | 2.300 | 2.340 | 2.162 | 2.270 | 1,995 | -0.04(-1.73%) |
May 29, 2019 | 2.299 | 2.369 | 2.120 | 2.310 | 58,053 | -0.01(-0.44%) |
May 28, 2019 | 2.342 | 2.380 | 2.320 | 2.320 | 13,232 | -0.09(-3.73%) |
May 24, 2019 | 2.400 | 2.420 | 2.320 | 2.410 | 6,600 | +0.04(+1.61%) |
May 23, 2019 | 2.527 | 2.527 | 2.330 | 2.372 | 13,551 | -0.08(-3.19%) |
May 22, 2019 | 2.330 | 2.450 | 2.330 | 2.450 | 10,600 | +0.14(+6.06%) |
May 21, 2019 | 2.410 | 2.470 | 2.310 | 2.310 | 9,282 | -0.05(-1.95%) |
May 20, 2019 | 2.440 | 2.440 | 2.310 | 2.356 | 7,328 | -0.09(-3.84%) |
May 17, 2019 | 2.500 | 2.530 | 2.450 | 2.450 | 17,600 | -0.08(-3.16%) |
May 16, 2019 | 2.410 | 2.530 | 2.278 | 2.530 | 9,871 | +0.04(+1.61%) |
May 15, 2019 | 2.312 | 2.490 | 2.301 | 2.490 | 3,906 | -0.08(-3.11%) |
May 14, 2019 | 2.401 | 2.580 | 2.237 | 2.570 | 1,669 | +0.19(+7.98%) |
May 13, 2019 | 2.260 | 2.410 | 2.231 | 2.380 | 4,802 | +0.07(+3.03%) |
May 10, 2019 | 2.320 | 2.320 | 2.250 | 2.310 | 6,000 | -0.01(-0.43%) |
May 09, 2019 | 2.300 | 2.339 | 2.295 | 2.320 | 9,926 | -0.02(-0.85%) |
May 08, 2019 | 2.280 | 2.340 | 2.250 | 2.340 | 4,274 | +0.06(+2.63%) |
May 07, 2019 | 2.300 | 2.370 | 2.269 | 2.280 | 16,213 | -0.10(-4.20%) |
May 06, 2019 | 2.300 | 2.500 | 2.271 | 2.380 | 12,364 | +0.02(+0.85%) |
May 03, 2019 | 2.310 | 2.490 | 2.310 | 2.360 | 38,400 | +0.07(+3.06%) |
May 02, 2019 | 2.300 | 2.340 | 2.250 | 2.290 | 29,893 | +0.04(+1.78%) |
May 01, 2019 | 2.310 | 2.327 | 2.250 | 2.250 | 5,284 | -0.03(-1.32%) |
Apr 30, 2019 | 2.271 | 2.300 | 2.271 | 2.280 | 1,390 | -0.04(-1.58%) |
Apr 29, 2019 | 2.250 | 2.347 | 2.250 | 2.317 | 15,554 | +0.07(+2.96%) |
Apr 26, 2019 | 2.460 | 2.460 | 2.250 | 2.250 | 32,800 | -0.09(-3.85%) |
Apr 25, 2019 | 2.100 | 2.460 | 2.100 | 2.340 | 95,986 | +0.32(+15.84%) |
Apr 24, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 392 | +0.00(+0.00%) |
Apr 23, 2019 | 1.950 | 2.090 | 1.850 | 2.020 | 4,004 | +0.07(+3.59%) |
Apr 22, 2019 | 2.040 | 2.040 | 1.950 | 1.950 | 318 | -0.06(-2.99%) |
Apr 18, 2019 | 1.990 | 2.013 | 1.970 | 2.010 | 7,900 | +0.05(+2.55%) |
Apr 17, 2019 | 2.030 | 2.090 | 1.960 | 1.960 | 828 | -0.08(-3.82%) |
Apr 16, 2019 | 2.000 | 2.038 | 2.000 | 2.038 | 4,219 | -0.04(-2.02%) |
Apr 15, 2019 | 2.020 | 2.090 | 1.990 | 2.080 | 22,867 | +0.08(+4.00%) |
Apr 12, 2019 | 2.080 | 2.080 | 1.990 | 2.000 | 11,200 | -0.08(-3.71%) |
Apr 11, 2019 | 1.980 | 2.090 | 1.980 | 2.077 | 7,437 | +0.10(+4.90%) |
Apr 10, 2019 | 2.040 | 2.040 | 1.980 | 1.980 | 1,175 | -0.05(-2.46%) |
Apr 09, 2019 | 2.040 | 2.050 | 2.030 | 2.030 | 1,132 | -0.03(-1.46%) |
Apr 08, 2019 | 2.000 | 2.075 | 2.000 | 2.060 | 1,705 | -0.02(-0.95%) |
Apr 05, 2019 | 2.040 | 2.106 | 1.950 | 2.080 | 24,200 | -0.00(-0.01%) |
Apr 04, 2019 | 2.040 | 2.080 | 1.940 | 2.080 | 6,180 | +0.04(+1.96%) |
Apr 03, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 218 | +0.03(+1.49%) |
Apr 02, 2019 | 2.000 | 2.010 | 1.950 | 2.010 | 9,376 | -0.03(-1.47%) |
Apr 01, 2019 | 1.970 | 2.040 | 1.970 | 2.040 | 1,170 | +0.04(+2.00%) |
Mar 29, 2019 | 1.960 | 2.042 | 1.950 | 2.000 | 18,500 | +0.05(+2.56%) |
Mar 28, 2019 | 1.963 | 1.963 | 1.950 | 1.950 | 4,112 | -0.00(-0.04%) |
Mar 27, 2019 | 1.950 | 2.050 | 1.950 | 1.951 | 4,681 | +0.00(+0.04%) |
Mar 26, 2019 | 2.025 | 2.038 | 1.869 | 1.950 | 11,127 | -0.01(-0.51%) |
Mar 25, 2019 | 1.960 | 2.020 | 1.960 | 1.960 | 2,389 | -0.04(-2.00%) |
Mar 22, 2019 | 2.070 | 2.140 | 1.970 | 2.000 | 10,500 | -0.13(-6.10%) |
Mar 21, 2019 | 2.070 | 2.130 | 2.060 | 2.130 | 8,319 | +0.03(+1.43%) |
Mar 20, 2019 | 1.970 | 2.110 | 1.952 | 2.100 | 10,525 | +0.16(+8.25%) |
Mar 19, 2019 | 1.920 | 2.198 | 1.920 | 1.940 | 36,883 | +0.03(+1.57%) |
Mar 18, 2019 | 1.870 | 1.920 | 1.870 | 1.910 | 2,485 | -0.01(-0.54%) |
Mar 15, 2019 | 1.811 | 1.920 | 1.811 | 1.920 | 8,000 | +0.00(+0.02%) |
Mar 14, 2019 | 1.770 | 2.000 | 1.740 | 1.920 | 9,049 | +0.00(+0.00%) |
Mar 13, 2019 | 2.060 | 2.060 | 1.920 | 1.920 | 1,908 | -0.03(-1.54%) |
Mar 12, 2019 | 2.070 | 2.090 | 1.950 | 1.950 | 20,084 | -0.15(-7.14%) |
Mar 11, 2019 | 2.040 | 2.100 | 2.030 | 2.100 | 7,394 | +0.07(+3.45%) |
Mar 08, 2019 | 2.010 | 2.033 | 1.931 | 2.030 | 25,400 | +0.01(+0.51%) |
Mar 07, 2019 | 1.989 | 2.020 | 1.960 | 2.020 | 33,762 | +0.03(+1.49%) |
Mar 06, 2019 | 2.000 | 2.000 | 1.976 | 1.990 | 1,060 | +0.07(+3.62%) |
Mar 05, 2019 | 1.920 | 1.942 | 1.860 | 1.921 | 13,303 | -0.02(-0.90%) |
Mar 04, 2019 | 1.920 | 2.000 | 1.920 | 1.938 | 4,378 | -0.06(-3.10%) |