Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.112 | 2.133 | 2.091 | 2.091 | 314,642 | -0.05(-2.15%) |
May 30, 2019 | 2.112 | 2.137 | 2.104 | 2.137 | 380,695 | -0.03(-1.16%) |
May 29, 2019 | 2.154 | 2.187 | 2.141 | 2.162 | 308,870 | -0.05(-2.27%) |
May 28, 2019 | 2.217 | 2.233 | 2.213 | 2.213 | 223,252 | -0.00(-0.19%) |
May 24, 2019 | 2.208 | 2.238 | 2.208 | 2.217 | 227,613 | +0.02(+0.76%) |
May 23, 2019 | 2.204 | 2.217 | 2.192 | 2.200 | 159,367 | -0.01(-0.57%) |
May 22, 2019 | 2.196 | 2.217 | 2.187 | 2.213 | 133,534 | +0.03(+1.15%) |
May 21, 2019 | 2.192 | 2.204 | 2.179 | 2.187 | 262,884 | -0.04(-1.88%) |
May 20, 2019 | 2.229 | 2.250 | 2.217 | 2.229 | 100,757 | -0.02(-0.74%) |
May 17, 2019 | 2.250 | 2.267 | 2.246 | 2.246 | 160,190 | -0.02(-0.92%) |
May 16, 2019 | 2.275 | 2.279 | 2.256 | 2.267 | 234,140 | -0.01(-0.37%) |
May 15, 2019 | 2.254 | 2.279 | 2.254 | 2.275 | 152,149 | +0.01(+0.55%) |
May 14, 2019 | 2.250 | 2.271 | 2.250 | 2.263 | 143,298 | +0.03(+1.31%) |
May 13, 2019 | 2.267 | 2.271 | 2.229 | 2.233 | 357,014 | -0.06(-2.73%) |
May 10, 2019 | 2.284 | 2.309 | 2.267 | 2.296 | 301,253 | +0.00(+0.00%) |
May 09, 2019 | 2.288 | 2.300 | 2.263 | 2.296 | 299,288 | -0.00(-0.18%) |
May 08, 2019 | 2.292 | 2.317 | 2.263 | 2.300 | 327,833 | +0.02(+0.92%) |
May 07, 2019 | 2.267 | 2.292 | 2.250 | 2.279 | 694,798 | +0.14(+6.65%) |
May 06, 2019 | 2.100 | 2.141 | 2.095 | 2.137 | 452,578 | -0.03(-1.54%) |
May 03, 2019 | 2.162 | 2.175 | 2.162 | 2.171 | 225,222 | +0.03(+1.17%) |
May 02, 2019 | 2.158 | 2.158 | 2.129 | 2.146 | 306,152 | -0.01(-0.58%) |
May 01, 2019 | 2.183 | 2.187 | 2.158 | 2.158 | 172,625 | -0.05(-2.27%) |
Apr 30, 2019 | 2.246 | 2.250 | 2.196 | 2.208 | 452,544 | -0.07(-3.12%) |
Apr 29, 2019 | 2.267 | 2.284 | 2.263 | 2.279 | 451,170 | -0.03(-1.09%) |
Apr 26, 2019 | 2.296 | 2.309 | 2.284 | 2.305 | 352,657 | +0.01(+0.36%) |
Apr 25, 2019 | 2.300 | 2.300 | 2.279 | 2.296 | 183,449 | +0.00(+0.18%) |
Apr 24, 2019 | 2.284 | 2.300 | 2.284 | 2.292 | 301,031 | +0.01(+0.37%) |
Apr 23, 2019 | 2.313 | 2.313 | 2.284 | 2.284 | 278,843 | -0.03(-1.44%) |
Apr 22, 2019 | 2.288 | 2.317 | 2.288 | 2.317 | 168,678 | +0.03(+1.10%) |
Apr 18, 2019 | 2.292 | 2.296 | 2.284 | 2.292 | 115,480 | +0.00(+0.00%) |
Apr 17, 2019 | 2.313 | 2.329 | 2.284 | 2.292 | 190,631 | +0.01(+0.55%) |
Apr 16, 2019 | 2.288 | 2.296 | 2.271 | 2.279 | 249,767 | -0.00(-0.18%) |
Apr 15, 2019 | 2.300 | 2.309 | 2.271 | 2.284 | 508,145 | +0.05(+2.25%) |
Apr 12, 2019 | 2.221 | 2.238 | 2.217 | 2.233 | 211,355 | +0.02(+0.95%) |
Apr 11, 2019 | 2.242 | 2.242 | 2.204 | 2.213 | 202,557 | -0.02(-0.75%) |
Apr 10, 2019 | 2.250 | 2.259 | 2.219 | 2.229 | 154,421 | -0.01(-0.37%) |
Apr 09, 2019 | 2.233 | 2.246 | 2.204 | 2.238 | 818,044 | -0.01(-0.37%) |
Apr 08, 2019 | 2.263 | 2.264 | 2.229 | 2.246 | 466,519 | +0.04(+1.70%) |
Apr 05, 2019 | 2.192 | 2.221 | 2.183 | 2.208 | 219,962 | +0.02(+0.76%) |
Apr 04, 2019 | 2.187 | 2.204 | 2.175 | 2.192 | 367,644 | +0.01(+0.38%) |
Apr 03, 2019 | 2.192 | 2.204 | 2.179 | 2.183 | 387,765 | -0.03(-1.32%) |
Apr 02, 2019 | 2.200 | 2.217 | 2.187 | 2.213 | 732,533 | -0.02(-0.94%) |
Apr 01, 2019 | 2.217 | 2.242 | 2.213 | 2.233 | 244,844 | +0.04(+1.91%) |
Mar 29, 2019 | 2.200 | 2.217 | 2.192 | 2.192 | 233,351 | -0.01(-0.38%) |
Mar 28, 2019 | 2.179 | 2.204 | 2.171 | 2.200 | 470,976 | +0.00(+0.19%) |
Mar 27, 2019 | 2.179 | 2.204 | 2.175 | 2.196 | 487,337 | +0.05(+2.54%) |
Mar 26, 2019 | 2.129 | 2.150 | 2.121 | 2.141 | 722,697 | +0.02(+0.99%) |
Mar 25, 2019 | 2.100 | 2.125 | 2.100 | 2.121 | 534,507 | -0.03(-1.17%) |
Mar 22, 2019 | 2.179 | 2.187 | 2.137 | 2.146 | 554,210 | -0.05(-2.47%) |
Mar 21, 2019 | 2.175 | 2.208 | 2.167 | 2.200 | 636,584 | +0.02(+0.96%) |
Mar 20, 2019 | 2.187 | 2.187 | 2.162 | 2.179 | 752,457 | -0.03(-1.14%) |
Mar 19, 2019 | 2.204 | 2.225 | 2.175 | 2.204 | 3,251,706 | -0.02(-0.94%) |
Mar 18, 2019 | 2.242 | 2.250 | 2.204 | 2.225 | 1,155,850 | -0.04(-1.66%) |
Mar 15, 2019 | 2.225 | 2.271 | 2.225 | 2.263 | 670,647 | +0.03(+1.50%) |
Mar 14, 2019 | 2.250 | 2.267 | 2.221 | 2.229 | 368,837 | -0.02(-0.93%) |
Mar 13, 2019 | 2.204 | 2.259 | 2.204 | 2.250 | 341,915 | +0.09(+4.26%) |
Mar 12, 2019 | 2.175 | 2.179 | 2.154 | 2.158 | 537,464 | -0.03(-1.15%) |
Mar 11, 2019 | 2.196 | 2.206 | 2.167 | 2.183 | 587,786 | -0.03(-1.51%) |
Mar 08, 2019 | 2.200 | 2.229 | 2.175 | 2.217 | 314,403 | -0.01(-0.56%) |
Mar 07, 2019 | 2.250 | 2.254 | 2.229 | 2.229 | 160,541 | -0.06(-2.74%) |
Mar 06, 2019 | 2.317 | 2.321 | 2.288 | 2.292 | 144,938 | -0.03(-1.44%) |
Mar 05, 2019 | 2.330 | 2.338 | 2.317 | 2.325 | 128,706 | -0.03(-1.07%) |
Mar 04, 2019 | 2.351 | 2.363 | 2.325 | 2.351 | 353,566 | +0.02(+0.72%) |