Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.408 | 2.414 | 2.392 | 2.395 | 408,797 | +0.00(+0.00%) |
May 30, 2019 | 2.395 | 2.405 | 2.395 | 2.395 | 427,934 | +0.00(+0.00%) |
May 29, 2019 | 2.389 | 2.414 | 2.389 | 2.395 | 857,612 | +0.01(+0.27%) |
May 28, 2019 | 2.395 | 2.401 | 2.389 | 2.389 | 297,524 | -0.01(-0.53%) |
May 24, 2019 | 2.389 | 2.408 | 2.389 | 2.401 | 260,757 | +0.01(+0.27%) |
May 23, 2019 | 2.382 | 2.395 | 2.382 | 2.395 | 224,353 | +0.01(+0.27%) |
May 22, 2019 | 2.401 | 2.401 | 2.389 | 2.389 | 337,717 | -0.01(-0.53%) |
May 21, 2019 | 2.408 | 2.408 | 2.389 | 2.401 | 429,111 | -0.01(-0.26%) |
May 20, 2019 | 2.395 | 2.408 | 2.395 | 2.408 | 949,526 | +0.01(+0.53%) |
May 17, 2019 | 2.395 | 2.401 | 2.394 | 2.395 | 567,512 | -0.01(-0.27%) |
May 16, 2019 | 2.389 | 2.401 | 2.386 | 2.401 | 336,860 | +0.01(+0.53%) |
May 15, 2019 | 2.382 | 2.395 | 2.382 | 2.389 | 355,485 | +0.00(+0.00%) |
May 14, 2019 | 2.382 | 2.389 | 2.376 | 2.389 | 260,553 | +0.01(+0.23%) |
May 13, 2019 | 2.377 | 2.383 | 2.377 | 2.383 | 730,230 | +0.01(+0.27%) |
May 10, 2019 | 2.377 | 2.383 | 2.377 | 2.377 | 331,563 | -0.01(-0.27%) |
May 09, 2019 | 2.371 | 2.383 | 2.371 | 2.383 | 367,462 | +0.01(+0.53%) |
May 08, 2019 | 2.358 | 2.377 | 2.358 | 2.371 | 272,366 | +0.00(+0.00%) |
May 07, 2019 | 2.371 | 2.377 | 2.358 | 2.371 | 373,648 | +0.00(+0.00%) |
May 06, 2019 | 2.377 | 2.381 | 2.371 | 2.371 | 310,149 | -0.01(-0.27%) |
May 03, 2019 | 2.377 | 2.383 | 2.371 | 2.377 | 227,317 | +0.00(+0.00%) |
May 02, 2019 | 2.377 | 2.390 | 2.371 | 2.377 | 273,446 | -0.01(-0.53%) |
May 01, 2019 | 2.364 | 2.390 | 2.361 | 2.390 | 691,569 | +0.02(+0.80%) |
Apr 30, 2019 | 2.364 | 2.371 | 2.358 | 2.371 | 399,023 | +0.02(+0.81%) |
Apr 29, 2019 | 2.339 | 2.352 | 2.339 | 2.352 | 312,253 | +0.01(+0.27%) |
Apr 26, 2019 | 2.339 | 2.358 | 2.339 | 2.345 | 315,428 | +0.00(+0.00%) |
Apr 25, 2019 | 2.352 | 2.358 | 2.345 | 2.345 | 346,105 | -0.01(-0.27%) |
Apr 24, 2019 | 2.333 | 2.352 | 2.333 | 2.352 | 537,718 | +0.03(+1.09%) |
Apr 23, 2019 | 2.326 | 2.335 | 2.320 | 2.326 | 408,612 | +0.00(+0.00%) |
Apr 22, 2019 | 2.339 | 2.345 | 2.320 | 2.326 | 464,763 | -0.01(-0.27%) |
Apr 18, 2019 | 2.333 | 2.371 | 2.333 | 2.333 | 663,443 | +0.00(+0.00%) |
Apr 17, 2019 | 2.345 | 2.346 | 2.326 | 2.333 | 460,985 | -0.01(-0.54%) |
Apr 16, 2019 | 2.339 | 2.346 | 2.339 | 2.345 | 442,101 | +0.01(+0.23%) |
Apr 15, 2019 | 2.359 | 2.359 | 2.340 | 2.340 | 304,345 | -0.01(-0.53%) |
Apr 12, 2019 | 2.359 | 2.359 | 2.340 | 2.352 | 419,728 | +0.00(+0.00%) |
Apr 11, 2019 | 2.378 | 2.384 | 2.346 | 2.352 | 349,754 | -0.03(-1.06%) |
Apr 10, 2019 | 2.365 | 2.378 | 2.364 | 2.378 | 168,004 | +0.02(+0.80%) |
Apr 09, 2019 | 2.359 | 2.359 | 2.346 | 2.359 | 273,524 | +0.01(+0.27%) |
Apr 08, 2019 | 2.378 | 2.378 | 2.352 | 2.352 | 179,059 | -0.03(-1.06%) |
Apr 05, 2019 | 2.384 | 2.384 | 2.371 | 2.378 | 445,074 | -0.01(-0.26%) |
Apr 04, 2019 | 2.359 | 2.384 | 2.346 | 2.384 | 398,668 | +0.03(+1.06%) |
Apr 03, 2019 | 2.371 | 2.371 | 2.346 | 2.359 | 352,322 | -0.02(-0.79%) |
Apr 02, 2019 | 2.371 | 2.384 | 2.371 | 2.378 | 300,154 | +0.00(+0.00%) |
Apr 01, 2019 | 2.378 | 2.384 | 2.365 | 2.378 | 365,399 | -0.01(-0.26%) |
Mar 29, 2019 | 2.371 | 2.384 | 2.365 | 2.384 | 398,845 | +0.01(+0.53%) |
Mar 28, 2019 | 2.352 | 2.371 | 2.346 | 2.371 | 269,631 | +0.03(+1.07%) |
Mar 27, 2019 | 2.346 | 2.359 | 2.346 | 2.346 | 306,414 | +0.01(+0.27%) |
Mar 26, 2019 | 2.340 | 2.352 | 2.334 | 2.340 | 462,579 | +0.00(+0.00%) |
Mar 25, 2019 | 2.334 | 2.340 | 2.327 | 2.340 | 251,758 | +0.00(+0.00%) |
Mar 22, 2019 | 2.340 | 2.346 | 2.334 | 2.340 | 486,202 | -0.01(-0.27%) |
Mar 21, 2019 | 2.340 | 2.352 | 2.334 | 2.346 | 139,489 | +0.01(+0.54%) |
Mar 20, 2019 | 2.334 | 2.346 | 2.327 | 2.334 | 286,508 | +0.01(+0.27%) |
Mar 19, 2019 | 2.321 | 2.346 | 2.321 | 2.327 | 297,617 | +0.00(+0.00%) |
Mar 18, 2019 | 2.321 | 2.327 | 2.320 | 2.327 | 884,135 | +0.01(+0.27%) |
Mar 15, 2019 | 2.327 | 2.327 | 2.315 | 2.321 | 421,322 | +0.00(+0.00%) |
Mar 14, 2019 | 2.327 | 2.327 | 2.315 | 2.321 | 359,078 | -0.01(-0.27%) |
Mar 13, 2019 | 2.334 | 2.334 | 2.315 | 2.327 | 637,886 | -0.01(-0.27%) |
Mar 12, 2019 | 2.346 | 2.346 | 2.327 | 2.334 | 337,449 | -0.00(-0.04%) |
Mar 11, 2019 | 2.341 | 2.347 | 2.328 | 2.334 | 203,279 | +0.00(+0.00%) |
Mar 08, 2019 | 2.347 | 2.353 | 2.328 | 2.334 | 173,645 | -0.01(-0.53%) |
Mar 07, 2019 | 2.372 | 2.372 | 2.347 | 2.347 | 267,731 | -0.02(-0.79%) |
Mar 06, 2019 | 2.378 | 2.378 | 2.359 | 2.366 | 688,382 | +0.01(+0.26%) |
Mar 05, 2019 | 2.353 | 2.366 | 2.347 | 2.359 | 527,552 | +0.01(+0.26%) |
Mar 04, 2019 | 2.328 | 2.353 | 2.325 | 2.353 | 232,014 | +0.02(+1.07%) |