Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.285 | 2.285 | 2.254 | 2.255 | 321,034 | -0.01(-0.33%) |
May 30, 2019 | 2.238 | 2.268 | 2.238 | 2.263 | 144,200 | +0.03(+1.43%) |
May 29, 2019 | 2.248 | 2.248 | 2.228 | 2.231 | 99,602 | -0.01(-0.33%) |
May 28, 2019 | 2.231 | 2.265 | 2.230 | 2.238 | 208,656 | +0.00(+0.16%) |
May 24, 2019 | 2.228 | 2.243 | 2.224 | 2.235 | 33,041 | +0.01(+0.61%) |
May 23, 2019 | 2.211 | 2.233 | 2.211 | 2.221 | 136,694 | +0.01(+0.44%) |
May 22, 2019 | 2.219 | 2.221 | 2.204 | 2.211 | 163,915 | +0.00(+0.11%) |
May 21, 2019 | 2.216 | 2.219 | 2.206 | 2.209 | 450,594 | +0.00(+0.00%) |
May 20, 2019 | 2.223 | 2.226 | 2.204 | 2.209 | 286,528 | -0.01(-0.44%) |
May 17, 2019 | 2.223 | 2.228 | 2.211 | 2.219 | 219,870 | +0.00(+0.00%) |
May 16, 2019 | 2.228 | 2.233 | 2.209 | 2.219 | 553,142 | -0.01(-0.33%) |
May 15, 2019 | 2.253 | 2.253 | 2.219 | 2.226 | 284,231 | -0.01(-0.64%) |
May 14, 2019 | 2.259 | 2.259 | 2.233 | 2.240 | 216,729 | -0.01(-0.43%) |
May 13, 2019 | 2.250 | 2.255 | 2.243 | 2.250 | 48,142 | -0.01(-0.24%) |
May 10, 2019 | 2.258 | 2.258 | 2.246 | 2.255 | 71,775 | +0.00(+0.11%) |
May 09, 2019 | 2.260 | 2.285 | 2.243 | 2.253 | 163,758 | -0.01(-0.32%) |
May 08, 2019 | 2.258 | 2.267 | 2.243 | 2.260 | 111,026 | +0.02(+0.76%) |
May 07, 2019 | 2.285 | 2.287 | 2.236 | 2.243 | 229,500 | -0.04(-1.92%) |
May 06, 2019 | 2.280 | 2.287 | 2.266 | 2.287 | 243,535 | +0.00(+0.21%) |
May 03, 2019 | 2.267 | 2.282 | 2.263 | 2.282 | 238,293 | +0.02(+0.86%) |
May 02, 2019 | 2.255 | 2.267 | 2.246 | 2.263 | 308,896 | +0.02(+0.76%) |
May 01, 2019 | 2.248 | 2.260 | 2.238 | 2.246 | 158,016 | -0.00(-0.16%) |
Apr 30, 2019 | 2.253 | 2.263 | 2.241 | 2.249 | 235,234 | -0.00(-0.16%) |
Apr 29, 2019 | 2.228 | 2.253 | 2.207 | 2.253 | 144,198 | +0.03(+1.32%) |
Apr 26, 2019 | 2.207 | 2.265 | 2.194 | 2.224 | 280,128 | +0.02(+0.89%) |
Apr 25, 2019 | 2.204 | 2.211 | 2.194 | 2.204 | 169,196 | +0.00(+0.11%) |
Apr 24, 2019 | 2.197 | 2.209 | 2.195 | 2.202 | 163,147 | +0.00(+0.11%) |
Apr 23, 2019 | 2.194 | 2.204 | 2.187 | 2.199 | 263,628 | +0.00(+0.22%) |
Apr 22, 2019 | 2.192 | 2.199 | 2.187 | 2.194 | 282,249 | +0.00(+0.22%) |
Apr 18, 2019 | 2.172 | 2.194 | 2.172 | 2.189 | 307,608 | +0.02(+1.13%) |
Apr 17, 2019 | 2.231 | 2.231 | 2.150 | 2.165 | 1,191,986 | -0.06(-2.63%) |
Apr 16, 2019 | 2.228 | 2.237 | 2.216 | 2.224 | 485,816 | -0.00(-0.11%) |
Apr 15, 2019 | 2.226 | 2.248 | 2.221 | 2.226 | 315,068 | +0.00(+0.00%) |
Apr 12, 2019 | 2.216 | 2.236 | 2.216 | 2.226 | 112,789 | +0.01(+0.55%) |
Apr 11, 2019 | 2.232 | 2.232 | 2.211 | 2.214 | 452,022 | -0.01(-0.65%) |
Apr 10, 2019 | 2.250 | 2.255 | 2.226 | 2.228 | 205,240 | -0.00(-0.22%) |
Apr 09, 2019 | 2.244 | 2.244 | 2.233 | 2.233 | 182,999 | -0.00(-0.22%) |
Apr 08, 2019 | 2.304 | 2.304 | 2.238 | 2.238 | 169,217 | -0.08(-3.45%) |
Apr 05, 2019 | 2.277 | 2.425 | 2.236 | 2.318 | 1,032,244 | +0.06(+2.80%) |
Apr 04, 2019 | 2.233 | 2.274 | 2.233 | 2.255 | 490,149 | +0.04(+1.75%) |
Apr 03, 2019 | 2.231 | 2.231 | 2.216 | 2.216 | 85,635 | -0.01(-0.33%) |
Apr 02, 2019 | 2.236 | 2.245 | 2.211 | 2.224 | 108,911 | -0.02(-0.97%) |
Apr 01, 2019 | 2.214 | 2.245 | 2.207 | 2.245 | 151,496 | +0.05(+2.21%) |
Mar 29, 2019 | 2.211 | 2.245 | 2.197 | 2.197 | 1,092,868 | -0.01(-0.44%) |
Mar 28, 2019 | 2.185 | 2.207 | 2.169 | 2.207 | 1,369,854 | +0.01(+0.50%) |
Mar 27, 2019 | 2.183 | 2.207 | 2.175 | 2.196 | 348,744 | +0.02(+0.72%) |
Mar 26, 2019 | 2.156 | 2.192 | 2.156 | 2.180 | 302,262 | +0.02(+1.01%) |
Mar 25, 2019 | 2.148 | 2.175 | 2.148 | 2.158 | 169,291 | +0.01(+0.45%) |
Mar 22, 2019 | 2.199 | 2.209 | 2.148 | 2.148 | 328,272 | -0.04(-1.99%) |
Mar 21, 2019 | 2.207 | 2.219 | 2.190 | 2.192 | 214,338 | -0.02(-1.09%) |
Mar 20, 2019 | 2.183 | 2.216 | 2.181 | 2.216 | 153,892 | +0.03(+1.22%) |
Mar 19, 2019 | 2.194 | 2.209 | 2.170 | 2.190 | 337,069 | +0.02(+0.89%) |
Mar 18, 2019 | 2.170 | 2.182 | 2.170 | 2.170 | 157,641 | +0.00(+0.00%) |
Mar 15, 2019 | 2.170 | 2.182 | 2.163 | 2.170 | 200,015 | +0.00(+0.22%) |
Mar 14, 2019 | 2.163 | 2.168 | 2.151 | 2.165 | 408,773 | +0.01(+0.68%) |
Mar 13, 2019 | 2.163 | 2.170 | 2.151 | 2.151 | 279,970 | -0.01(-0.48%) |
Mar 12, 2019 | 2.170 | 2.170 | 2.161 | 2.161 | 162,307 | -0.00(-0.08%) |
Mar 11, 2019 | 2.165 | 2.170 | 2.158 | 2.163 | 186,096 | +0.00(+0.11%) |
Mar 08, 2019 | 2.168 | 2.168 | 2.151 | 2.160 | 159,255 | +0.00(+0.00%) |
Mar 07, 2019 | 2.165 | 2.170 | 2.155 | 2.160 | 183,678 | -0.00(-0.22%) |
Mar 06, 2019 | 2.170 | 2.170 | 2.163 | 2.165 | 507,581 | -0.00(-0.11%) |
Mar 05, 2019 | 2.168 | 2.170 | 2.158 | 2.168 | 207,811 | +0.00(+0.11%) |
Mar 04, 2019 | 2.158 | 2.168 | 2.158 | 2.165 | 515,871 | +0.01(+0.34%) |