Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.900 | 1.900 | 1.900 | 84 | +0.00(+0.00%) | |
May 30, 2019 | 1.886 | 1.966 | 1.840 | 1.900 | 13,668 | -0.10(-5.00%) |
May 29, 2019 | 2.000 | 2.000 | 2.000 | 59 | +0.00(+0.00%) | |
May 28, 2019 | 1.850 | 2.000 | 1.850 | 2.000 | 1,462 | +0.04(+2.04%) |
May 24, 2019 | 1.960 | 1.960 | 1.960 | 48 | +0.00(+0.00%) | |
May 23, 2019 | 1.900 | 2.050 | 1.830 | 1.960 | 9,405 | -0.01(-0.58%) |
May 22, 2019 | 2.140 | 2.140 | 1.971 | 1.971 | 8,753 | -0.09(-4.30%) |
May 21, 2019 | 2.160 | 2.160 | 1.900 | 2.060 | 10,618 | -0.06(-2.83%) |
May 20, 2019 | 1.850 | 2.120 | 1.850 | 2.120 | 603 | +0.09(+4.43%) |
May 17, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 400 | +0.09(+4.64%) |
May 16, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 244 | -0.14(-6.73%) |
May 15, 2019 | 2.060 | 2.080 | 1.940 | 2.080 | 2,531 | +0.11(+5.58%) |
May 14, 2019 | 1.970 | 1.970 | 1.970 | 123 | +0.00(+0.00%) | |
May 13, 2019 | 1.740 | 1.990 | 1.740 | 1.970 | 4,620 | +0.10(+5.35%) |
May 10, 2019 | 1.970 | 2.098 | 1.860 | 1.870 | 3,200 | -0.02(-1.06%) |
May 09, 2019 | 1.910 | 2.102 | 1.890 | 1.890 | 4,804 | -0.35(-15.63%) |
May 08, 2019 | 2.240 | 2.240 | 2.240 | 57 | +0.00(+0.00%) | |
May 07, 2019 | 2.270 | 2.270 | 2.129 | 2.240 | 1,152 | -0.02(-0.88%) |
May 06, 2019 | 2.260 | 2.260 | 2.260 | 133 | +0.00(+0.00%) | |
May 03, 2019 | 2.260 | 2.271 | 2.260 | 2.260 | 2,200 | +0.00(+0.00%) |
May 02, 2019 | 2.180 | 2.260 | 2.150 | 2.260 | 2,339 | -0.04(-1.72%) |
May 01, 2019 | 2.217 | 2.320 | 2.217 | 2.300 | 1,016 | +0.10(+4.52%) |
Apr 30, 2019 | 2.315 | 2.315 | 2.200 | 2.200 | 7,263 | -0.08(-3.51%) |
Apr 29, 2019 | 2.360 | 2.360 | 2.210 | 2.280 | 1,562 | -0.04(-1.72%) |
Apr 26, 2019 | 2.320 | 2.320 | 2.320 | 167 | +0.00(+0.00%) | |
Apr 25, 2019 | 2.300 | 2.320 | 2.180 | 2.320 | 1,238 | +0.16(+7.41%) |
Apr 24, 2019 | 2.130 | 2.160 | 2.130 | 2.160 | 901 | +0.05(+2.30%) |
Apr 23, 2019 | 2.111 | 2.111 | 2.111 | 2.111 | 541 | -0.01(-0.40%) |
Apr 22, 2019 | 2.400 | 2.400 | 2.120 | 2.120 | 852 | -0.20(-8.66%) |
Apr 18, 2019 | 2.321 | 2.321 | 2.321 | 12 | +0.00(+0.00%) | |
Apr 17, 2019 | 2.321 | 2.321 | 2.321 | 2.321 | 1,039 | -0.07(-2.85%) |
Apr 16, 2019 | 2.389 | 2.389 | 2.389 | 120 | +0.00(+0.00%) | |
Apr 15, 2019 | 2.250 | 2.390 | 2.250 | 2.389 | 1,044 | +0.22(+10.27%) |
Apr 12, 2019 | 2.107 | 2.500 | 2.107 | 2.167 | 4,700 | -0.03(-1.17%) |
Apr 11, 2019 | 2.158 | 2.350 | 2.080 | 2.192 | 3,458 | +0.16(+8.04%) |
Apr 10, 2019 | 2.029 | 2.029 | 2.029 | 2.029 | 326 | -0.23(-10.01%) |
Apr 09, 2019 | 2.250 | 2.255 | 2.046 | 2.255 | 564 | -0.01(-0.55%) |
Apr 08, 2019 | 2.190 | 2.350 | 2.060 | 2.268 | 1,046 | +0.16(+7.46%) |
Apr 05, 2019 | 2.130 | 2.130 | 2.110 | 2.110 | 800 | +0.06(+2.93%) |
Apr 04, 2019 | 2.140 | 2.240 | 2.050 | 2.050 | 1,831 | -0.21(-9.29%) |
Apr 03, 2019 | 2.380 | 2.380 | 2.260 | 2.260 | 2,070 | -0.12(-5.04%) |
Apr 02, 2019 | 2.310 | 2.380 | 2.260 | 2.380 | 4,131 | +0.09(+3.93%) |
Apr 01, 2019 | 2.470 | 2.470 | 2.290 | 2.290 | 1,721 | -0.19(-7.66%) |
Mar 29, 2019 | 2.420 | 2.518 | 2.286 | 2.480 | 2,200 | +0.02(+0.75%) |
Mar 28, 2019 | 2.760 | 2.909 | 2.350 | 2.462 | 21,029 | -0.26(-9.50%) |
Mar 27, 2019 | 2.120 | 2.720 | 2.120 | 2.720 | 26,983 | +0.54(+24.68%) |
Mar 26, 2019 | 2.095 | 2.230 | 2.095 | 2.182 | 2,883 | +0.09(+4.38%) |
Mar 25, 2019 | 2.090 | 2.090 | 2.090 | 44 | +0.00(+0.00%) | |
Mar 22, 2019 | 2.090 | 2.090 | 2.090 | 13 | +0.00(+0.00%) | |
Mar 21, 2019 | 2.090 | 2.090 | 2.090 | 87 | +0.00(+0.00%) | |
Mar 20, 2019 | 2.050 | 2.090 | 2.040 | 2.090 | 54 | +0.00(+0.00%) |
Mar 19, 2019 | 2.050 | 2.090 | 2.040 | 2.090 | 2,435 | -0.01(-0.48%) |
Mar 18, 2019 | 2.150 | 2.150 | 2.046 | 2.100 | 5,997 | -0.09(-4.16%) |
Mar 15, 2019 | 2.190 | 2.193 | 2.190 | 2.191 | 2,300 | +0.00(+0.05%) |
Mar 14, 2019 | 2.140 | 2.190 | 2.140 | 2.190 | 1,644 | -0.01(-0.45%) |
Mar 13, 2019 | 2.190 | 2.200 | 2.190 | 2.200 | 1,750 | +0.01(+0.46%) |
Mar 12, 2019 | 2.100 | 2.210 | 2.100 | 2.190 | 3,658 | +0.03(+1.37%) |
Mar 11, 2019 | 2.100 | 2.230 | 2.100 | 2.160 | 4,660 | -0.01(-0.25%) |
Mar 08, 2019 | 2.250 | 2.250 | 2.150 | 2.166 | 5,800 | -0.06(-2.70%) |
Mar 07, 2019 | 2.250 | 2.250 | 2.153 | 2.226 | 5,896 | -0.05(-2.37%) |
Mar 06, 2019 | 2.300 | 2.300 | 2.150 | 2.280 | 7,487 | +0.04(+1.79%) |
Mar 05, 2019 | 2.240 | 2.280 | 2.240 | 2.240 | 3,390 | +0.00(+0.00%) |
Mar 04, 2019 | 2.250 | 2.320 | 2.240 | 2.240 | 20,629 | +0.00(+0.00%) |