Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.250 | 2.250 | 2.100 | 2.100 | 34,400 | -0.18(-7.89%) |
May 30, 2019 | 2.350 | 2.350 | 2.240 | 2.280 | 22,645 | -0.04(-1.72%) |
May 29, 2019 | 2.080 | 2.490 | 2.050 | 2.320 | 42,744 | +0.20(+9.43%) |
May 28, 2019 | 1.900 | 2.150 | 1.890 | 2.120 | 72,259 | +0.21(+10.99%) |
May 24, 2019 | 1.970 | 1.980 | 1.880 | 1.910 | 12,600 | -0.01(-0.52%) |
May 23, 2019 | 1.960 | 2.000 | 1.910 | 1.920 | 33,790 | -0.11(-5.42%) |
May 22, 2019 | 2.040 | 2.080 | 1.980 | 2.030 | 13,579 | +0.01(+0.50%) |
May 21, 2019 | 2.020 | 2.160 | 1.990 | 2.020 | 69,260 | -0.02(-0.98%) |
May 20, 2019 | 2.080 | 2.170 | 1.970 | 2.040 | 20,660 | -0.03(-1.45%) |
May 17, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 5,100 | +0.01(+0.49%) |
May 16, 2019 | 2.100 | 2.133 | 2.030 | 2.060 | 8,696 | -0.06(-2.83%) |
May 15, 2019 | 2.040 | 2.169 | 2.000 | 2.120 | 19,998 | +0.05(+2.42%) |
May 14, 2019 | 2.060 | 2.100 | 2.020 | 2.070 | 6,906 | +0.06(+2.85%) |
May 13, 2019 | 2.060 | 2.110 | 1.960 | 2.013 | 20,760 | -0.06(-2.77%) |
May 10, 2019 | 1.950 | 2.119 | 1.900 | 2.070 | 37,400 | +0.17(+8.95%) |
May 09, 2019 | 2.070 | 2.110 | 1.900 | 1.900 | 48,749 | -0.18(-8.65%) |
May 08, 2019 | 2.074 | 2.140 | 2.070 | 2.080 | 5,960 | -0.01(-0.48%) |
May 07, 2019 | 2.080 | 2.179 | 2.050 | 2.090 | 5,445 | +0.01(+0.48%) |
May 06, 2019 | 2.080 | 2.151 | 2.050 | 2.080 | 40,103 | -0.02(-0.95%) |
May 03, 2019 | 2.140 | 2.140 | 2.020 | 2.100 | 57,100 | +0.14(+7.14%) |
May 02, 2019 | 1.910 | 2.010 | 1.850 | 1.960 | 100,713 | +0.02(+1.03%) |
May 01, 2019 | 2.020 | 2.020 | 1.820 | 1.940 | 36,218 | -0.07(-3.48%) |
Apr 30, 2019 | 2.100 | 2.100 | 2.010 | 2.010 | 43,861 | -0.06(-2.90%) |
Apr 29, 2019 | 2.000 | 2.125 | 2.000 | 2.070 | 43,756 | +0.08(+4.02%) |
Apr 26, 2019 | 1.970 | 2.040 | 1.902 | 1.990 | 49,900 | +0.04(+2.05%) |
Apr 25, 2019 | 2.150 | 2.202 | 1.900 | 1.950 | 86,639 | -0.23(-10.55%) |
Apr 24, 2019 | 2.400 | 2.400 | 2.060 | 2.180 | 106,309 | -0.26(-10.66%) |
Apr 23, 2019 | 2.510 | 2.533 | 2.400 | 2.440 | 83,952 | -0.07(-2.79%) |
Apr 22, 2019 | 2.530 | 2.610 | 2.507 | 2.510 | 28,467 | -0.07(-2.71%) |
Apr 18, 2019 | 2.670 | 2.670 | 2.500 | 2.580 | 59,700 | -0.11(-4.09%) |
Apr 17, 2019 | 2.760 | 2.790 | 2.630 | 2.690 | 35,672 | -0.06(-2.18%) |
Apr 16, 2019 | 2.670 | 2.750 | 2.593 | 2.750 | 27,568 | +0.08(+3.00%) |
Apr 15, 2019 | 2.620 | 2.750 | 2.610 | 2.670 | 41,452 | +0.06(+2.30%) |
Apr 12, 2019 | 2.610 | 2.615 | 2.510 | 2.610 | 18,900 | +0.02(+0.77%) |
Apr 11, 2019 | 2.560 | 2.658 | 2.516 | 2.590 | 15,876 | +0.00(+0.00%) |
Apr 10, 2019 | 2.510 | 2.600 | 2.500 | 2.590 | 39,858 | +0.09(+3.60%) |
Apr 09, 2019 | 2.650 | 2.710 | 2.500 | 2.500 | 55,493 | -0.20(-7.41%) |
Apr 08, 2019 | 2.650 | 2.900 | 2.650 | 2.700 | 126,872 | +0.03(+1.12%) |
Apr 05, 2019 | 2.800 | 2.800 | 2.650 | 2.670 | 125,900 | -0.09(-3.26%) |
Apr 04, 2019 | 2.680 | 2.780 | 2.640 | 2.760 | 41,950 | +0.06(+2.22%) |
Apr 03, 2019 | 2.660 | 2.700 | 2.560 | 2.700 | 61,989 | +0.01(+0.37%) |
Apr 02, 2019 | 2.630 | 2.750 | 2.550 | 2.690 | 72,460 | +0.05(+1.89%) |
Apr 01, 2019 | 2.810 | 2.810 | 2.500 | 2.640 | 141,333 | -0.14(-5.04%) |
Mar 29, 2019 | 2.660 | 2.830 | 2.610 | 2.780 | 267,500 | +0.18(+6.92%) |
Mar 28, 2019 | 2.490 | 2.600 | 2.490 | 2.600 | 29,971 | +0.06(+2.36%) |
Mar 27, 2019 | 2.650 | 2.650 | 2.419 | 2.540 | 32,089 | -0.07(-2.68%) |
Mar 26, 2019 | 2.600 | 2.630 | 2.400 | 2.610 | 32,390 | +0.01(+0.38%) |
Mar 25, 2019 | 2.490 | 2.618 | 2.490 | 2.600 | 30,384 | +0.11(+4.42%) |
Mar 22, 2019 | 2.590 | 2.640 | 2.410 | 2.490 | 16,000 | -0.10(-3.86%) |
Mar 21, 2019 | 2.520 | 2.684 | 2.520 | 2.590 | 64,387 | +0.08(+3.19%) |
Mar 20, 2019 | 2.570 | 2.570 | 2.400 | 2.510 | 48,272 | -0.02(-0.79%) |
Mar 19, 2019 | 2.750 | 2.800 | 2.400 | 2.530 | 145,805 | -0.14(-5.24%) |
Mar 18, 2019 | 2.450 | 2.700 | 2.410 | 2.670 | 93,688 | +0.20(+8.10%) |
Mar 15, 2019 | 2.470 | 2.530 | 2.400 | 2.470 | 45,200 | +0.02(+0.82%) |
Mar 14, 2019 | 2.320 | 2.605 | 2.244 | 2.450 | 69,967 | +0.21(+9.37%) |
Mar 13, 2019 | 2.300 | 2.350 | 2.170 | 2.240 | 36,743 | -0.03(-1.32%) |
Mar 12, 2019 | 2.360 | 2.360 | 2.180 | 2.270 | 78,744 | +0.02(+0.89%) |
Mar 11, 2019 | 2.700 | 2.900 | 1.970 | 2.250 | 355,433 | -0.25(-10.00%) |
Mar 08, 2019 | 2.310 | 2.700 | 2.130 | 2.500 | 241,700 | +0.28(+12.61%) |
Mar 07, 2019 | 2.040 | 2.250 | 1.980 | 2.220 | 145,321 | +0.17(+8.29%) |
Mar 06, 2019 | 2.060 | 2.100 | 1.900 | 2.050 | 70,466 | +0.01(+0.49%) |
Mar 05, 2019 | 2.000 | 2.400 | 1.910 | 2.040 | 374,158 | +0.13(+6.81%) |
Mar 04, 2019 | 1.960 | 1.970 | 1.830 | 1.910 | 40,068 | -0.03(-1.55%) |