Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.090 | 2.180 | 2.070 | 2.130 | 1,218,900 | +0.00(+0.00%) |
May 30, 2019 | 2.120 | 2.150 | 2.080 | 2.130 | 1,278,595 | +0.00(+0.00%) |
May 29, 2019 | 2.060 | 2.160 | 2.030 | 2.130 | 2,450,317 | +0.04(+1.91%) |
May 28, 2019 | 2.160 | 2.160 | 2.070 | 2.090 | 1,463,158 | -0.05(-2.34%) |
May 24, 2019 | 2.110 | 2.260 | 2.070 | 2.140 | 1,654,000 | +0.12(+5.94%) |
May 23, 2019 | 2.030 | 2.070 | 1.980 | 2.020 | 1,762,257 | -0.03(-1.46%) |
May 22, 2019 | 2.140 | 2.180 | 2.040 | 2.050 | 1,494,411 | -0.11(-5.09%) |
May 21, 2019 | 2.080 | 2.160 | 2.055 | 2.160 | 1,125,324 | +0.12(+5.88%) |
May 20, 2019 | 2.150 | 2.180 | 2.040 | 2.040 | 3,249,618 | -0.11(-5.12%) |
May 17, 2019 | 2.150 | 2.260 | 2.145 | 2.150 | 1,985,600 | -0.04(-1.83%) |
May 16, 2019 | 2.210 | 2.250 | 2.160 | 2.190 | 1,369,753 | -0.02(-0.90%) |
May 15, 2019 | 2.150 | 2.210 | 2.130 | 2.210 | 1,126,896 | +0.04(+1.84%) |
May 14, 2019 | 2.160 | 2.210 | 2.130 | 2.170 | 1,643,076 | +0.02(+0.93%) |
May 13, 2019 | 2.190 | 2.240 | 2.140 | 2.150 | 2,221,741 | -0.07(-3.15%) |
May 10, 2019 | 2.230 | 2.350 | 2.180 | 2.220 | 1,797,300 | -0.02(-0.89%) |
May 09, 2019 | 2.240 | 2.300 | 2.160 | 2.240 | 2,699,231 | -0.01(-0.44%) |
May 08, 2019 | 2.360 | 2.380 | 2.230 | 2.250 | 3,917,854 | -0.07(-3.02%) |
May 07, 2019 | 2.370 | 2.420 | 2.300 | 2.320 | 1,260,904 | -0.06(-2.52%) |
May 06, 2019 | 2.260 | 2.390 | 2.230 | 2.380 | 965,204 | +0.08(+3.48%) |
May 03, 2019 | 2.280 | 2.320 | 2.230 | 2.300 | 1,035,800 | +0.04(+1.77%) |
May 02, 2019 | 2.210 | 2.270 | 2.180 | 2.260 | 956,867 | +0.05(+2.26%) |
May 01, 2019 | 2.250 | 2.300 | 2.210 | 2.210 | 1,094,730 | -0.02(-0.90%) |
Apr 30, 2019 | 2.310 | 2.330 | 2.210 | 2.230 | 2,604,565 | -0.05(-2.19%) |
Apr 29, 2019 | 2.330 | 2.380 | 2.280 | 2.280 | 849,778 | -0.06(-2.56%) |
Apr 26, 2019 | 2.270 | 2.340 | 2.240 | 2.340 | 733,100 | +0.06(+2.63%) |
Apr 25, 2019 | 2.290 | 2.330 | 2.250 | 2.280 | 847,333 | -0.02(-0.87%) |
Apr 24, 2019 | 2.350 | 2.370 | 2.260 | 2.300 | 1,033,319 | -0.05(-2.13%) |
Apr 23, 2019 | 2.240 | 2.370 | 2.170 | 2.350 | 2,657,871 | +0.10(+4.44%) |
Apr 22, 2019 | 2.360 | 2.390 | 2.220 | 2.250 | 2,419,063 | -0.12(-5.06%) |
Apr 18, 2019 | 2.320 | 2.390 | 2.220 | 2.370 | 2,057,600 | +0.05(+2.16%) |
Apr 17, 2019 | 2.490 | 2.490 | 2.310 | 2.320 | 1,991,018 | -0.16(-6.45%) |
Apr 16, 2019 | 2.430 | 2.490 | 2.410 | 2.480 | 1,040,013 | +0.06(+2.48%) |
Apr 15, 2019 | 2.450 | 2.480 | 2.390 | 2.420 | 870,232 | -0.05(-2.02%) |
Apr 12, 2019 | 2.430 | 2.500 | 2.380 | 2.470 | 1,891,800 | +0.08(+3.35%) |
Apr 11, 2019 | 2.450 | 2.480 | 2.390 | 2.390 | 961,144 | -0.06(-2.45%) |
Apr 10, 2019 | 2.390 | 2.460 | 2.390 | 2.450 | 1,257,631 | +0.07(+2.94%) |
Apr 09, 2019 | 2.500 | 2.540 | 2.370 | 2.380 | 1,483,845 | -0.12(-4.80%) |
Apr 08, 2019 | 2.510 | 2.590 | 2.480 | 2.500 | 891,305 | -0.03(-1.19%) |
Apr 05, 2019 | 2.460 | 2.530 | 2.440 | 2.530 | 810,800 | +0.08(+3.27%) |
Apr 04, 2019 | 2.470 | 2.530 | 2.440 | 2.450 | 948,946 | -0.02(-0.81%) |
Apr 03, 2019 | 2.420 | 2.500 | 2.370 | 2.470 | 1,205,531 | +0.06(+2.49%) |
Apr 02, 2019 | 2.420 | 2.470 | 2.400 | 2.410 | 870,778 | -0.01(-0.41%) |
Apr 01, 2019 | 2.590 | 2.620 | 2.410 | 2.420 | 2,516,534 | -0.15(-5.84%) |
Mar 29, 2019 | 2.490 | 2.570 | 2.465 | 2.570 | 1,289,500 | +0.10(+4.05%) |
Mar 28, 2019 | 2.430 | 2.500 | 2.420 | 2.470 | 658,881 | +0.04(+1.65%) |
Mar 27, 2019 | 2.470 | 2.470 | 2.330 | 2.430 | 1,725,169 | -0.05(-2.02%) |
Mar 26, 2019 | 2.500 | 2.520 | 2.390 | 2.480 | 1,554,858 | +0.00(+0.00%) |
Mar 25, 2019 | 2.460 | 2.520 | 2.410 | 2.480 | 1,312,001 | +0.03(+1.22%) |
Mar 22, 2019 | 2.640 | 2.650 | 2.440 | 2.450 | 1,712,500 | -0.20(-7.55%) |
Mar 21, 2019 | 2.570 | 2.680 | 2.540 | 2.650 | 1,677,744 | +0.08(+3.11%) |
Mar 20, 2019 | 2.570 | 2.680 | 2.550 | 2.570 | 2,243,816 | +0.01(+0.39%) |
Mar 19, 2019 | 2.580 | 2.580 | 2.470 | 2.560 | 1,210,105 | -0.01(-0.39%) |
Mar 18, 2019 | 2.400 | 2.580 | 2.400 | 2.570 | 2,494,177 | +0.15(+6.20%) |
Mar 15, 2019 | 2.300 | 2.420 | 2.260 | 2.420 | 3,193,500 | +0.12(+5.22%) |
Mar 14, 2019 | 2.320 | 2.370 | 2.280 | 2.300 | 1,418,494 | -0.04(-1.71%) |
Mar 13, 2019 | 2.340 | 2.360 | 2.310 | 2.340 | 1,091,009 | +0.01(+0.43%) |
Mar 12, 2019 | 2.360 | 2.410 | 2.310 | 2.330 | 1,567,145 | -0.06(-2.51%) |
Mar 11, 2019 | 2.190 | 2.390 | 2.180 | 2.390 | 2,117,287 | +0.22(+10.14%) |
Mar 08, 2019 | 2.210 | 2.240 | 2.150 | 2.170 | 1,408,800 | -0.05(-2.25%) |
Mar 07, 2019 | 2.160 | 2.260 | 2.140 | 2.220 | 1,794,510 | +0.08(+3.74%) |
Mar 06, 2019 | 2.210 | 2.210 | 2.120 | 2.140 | 1,599,976 | -0.08(-3.60%) |
Mar 05, 2019 | 2.220 | 2.250 | 2.190 | 2.220 | 1,914,976 | +0.01(+0.45%) |
Mar 04, 2019 | 2.230 | 2.280 | 2.170 | 2.210 | 1,644,885 | -0.03(-1.34%) |