Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.310 | 2.390 | 2.220 | 2.390 | 31,200 | +0.04(+1.70%) |
May 30, 2019 | 2.390 | 2.400 | 2.350 | 2.350 | 10,443 | -0.02(-0.84%) |
May 29, 2019 | 2.420 | 2.420 | 2.345 | 2.370 | 13,123 | -0.12(-4.82%) |
May 28, 2019 | 2.530 | 2.530 | 2.430 | 2.490 | 19,986 | -0.05(-1.97%) |
May 24, 2019 | 2.570 | 2.598 | 2.520 | 2.540 | 2,400 | +0.01(+0.40%) |
May 23, 2019 | 2.550 | 2.560 | 2.530 | 2.530 | 4,977 | -0.07(-2.69%) |
May 22, 2019 | 2.600 | 2.610 | 2.600 | 2.600 | 1,404 | -0.00(-0.05%) |
May 21, 2019 | 2.590 | 2.601 | 2.590 | 2.601 | 724 | -0.05(-1.84%) |
May 20, 2019 | 2.670 | 2.670 | 2.585 | 2.650 | 3,447 | +0.04(+1.53%) |
May 17, 2019 | 2.570 | 2.617 | 2.530 | 2.610 | 6,600 | +0.01(+0.38%) |
May 16, 2019 | 2.590 | 2.630 | 2.550 | 2.600 | 7,653 | -0.07(-2.62%) |
May 15, 2019 | 2.670 | 2.670 | 2.670 | 2.670 | 152 | -0.02(-0.74%) |
May 14, 2019 | 2.770 | 2.790 | 2.563 | 2.690 | 9,234 | +0.04(+1.51%) |
May 13, 2019 | 2.680 | 2.780 | 2.600 | 2.650 | 18,209 | -0.12(-4.33%) |
May 10, 2019 | 2.800 | 2.800 | 2.630 | 2.770 | 22,500 | -0.08(-2.81%) |
May 09, 2019 | 2.580 | 2.850 | 2.580 | 2.850 | 30,905 | +0.22(+8.37%) |
May 08, 2019 | 2.520 | 2.680 | 2.520 | 2.630 | 36,600 | -0.06(-2.23%) |
May 07, 2019 | 2.660 | 2.742 | 2.600 | 2.690 | 13,267 | +0.07(+2.67%) |
May 06, 2019 | 2.690 | 2.690 | 2.620 | 2.620 | 11,773 | -0.08(-2.96%) |
May 03, 2019 | 2.650 | 2.700 | 2.600 | 2.700 | 18,000 | +0.07(+2.66%) |
May 02, 2019 | 2.630 | 2.690 | 2.500 | 2.630 | 20,581 | -0.03(-1.13%) |
May 01, 2019 | 2.690 | 2.700 | 2.660 | 2.660 | 18,923 | -0.08(-2.92%) |
Apr 30, 2019 | 2.720 | 2.740 | 2.720 | 2.740 | 6,063 | +0.02(+0.74%) |
Apr 29, 2019 | 2.725 | 2.739 | 2.710 | 2.720 | 4,650 | +0.01(+0.37%) |
Apr 26, 2019 | 2.710 | 2.740 | 2.700 | 2.710 | 6,600 | -0.06(-2.17%) |
Apr 25, 2019 | 2.710 | 2.770 | 2.710 | 2.770 | 2,120 | +0.06(+2.21%) |
Apr 24, 2019 | 2.710 | 2.710 | 2.710 | 2.710 | 129 | -0.09(-3.18%) |
Apr 23, 2019 | 2.750 | 2.800 | 2.750 | 2.799 | 4,807 | +0.09(+3.28%) |
Apr 22, 2019 | 2.700 | 2.740 | 2.700 | 2.710 | 4,526 | -0.04(-1.45%) |
Apr 18, 2019 | 2.760 | 2.760 | 2.700 | 2.750 | 13,700 | -0.03(-1.08%) |
Apr 17, 2019 | 2.890 | 2.890 | 2.713 | 2.780 | 18,513 | +0.05(+1.83%) |
Apr 16, 2019 | 2.720 | 2.850 | 2.720 | 2.730 | 3,263 | +0.01(+0.37%) |
Apr 15, 2019 | 2.860 | 2.860 | 2.720 | 2.720 | 27,076 | -0.10(-3.65%) |
Apr 12, 2019 | 2.819 | 2.834 | 2.810 | 2.823 | 5,000 | -0.07(-2.31%) |
Apr 11, 2019 | 2.900 | 2.900 | 2.780 | 2.890 | 5,960 | +0.08(+2.84%) |
Apr 10, 2019 | 2.886 | 2.886 | 2.750 | 2.810 | 10,340 | +0.01(+0.36%) |
Apr 09, 2019 | 2.820 | 2.900 | 2.800 | 2.800 | 15,755 | +0.01(+0.36%) |
Apr 08, 2019 | 2.860 | 2.860 | 2.750 | 2.790 | 6,831 | -0.02(-0.71%) |
Apr 05, 2019 | 2.910 | 2.910 | 2.800 | 2.810 | 1,400 | -0.11(-3.77%) |
Apr 04, 2019 | 2.890 | 2.920 | 2.890 | 2.920 | 5,488 | +0.03(+1.17%) |
Apr 03, 2019 | 2.774 | 2.886 | 2.774 | 2.886 | 1,540 | +0.07(+2.35%) |
Apr 02, 2019 | 2.920 | 2.940 | 2.772 | 2.820 | 9,705 | -0.11(-3.75%) |
Apr 01, 2019 | 2.940 | 2.940 | 2.880 | 2.930 | 7,471 | +0.02(+0.69%) |
Mar 29, 2019 | 2.850 | 2.950 | 2.850 | 2.910 | 11,900 | +0.04(+1.40%) |
Mar 28, 2019 | 2.890 | 2.890 | 2.830 | 2.870 | 16,170 | -0.03(-1.13%) |
Mar 27, 2019 | 2.880 | 2.903 | 2.790 | 2.903 | 9,832 | +0.09(+3.30%) |
Mar 26, 2019 | 2.740 | 2.830 | 2.740 | 2.810 | 11,102 | +0.09(+3.31%) |
Mar 25, 2019 | 2.866 | 2.866 | 2.710 | 2.720 | 8,053 | -0.16(-5.56%) |
Mar 22, 2019 | 2.800 | 2.880 | 2.770 | 2.880 | 10,500 | +0.09(+3.23%) |
Mar 21, 2019 | 2.880 | 2.895 | 2.700 | 2.790 | 12,057 | -0.08(-2.79%) |
Mar 20, 2019 | 2.930 | 2.930 | 2.810 | 2.870 | 8,209 | -0.10(-3.37%) |
Mar 19, 2019 | 2.910 | 2.970 | 2.910 | 2.970 | 7,162 | +0.08(+2.77%) |
Mar 18, 2019 | 2.850 | 2.947 | 2.850 | 2.890 | 8,073 | +0.02(+0.70%) |
Mar 15, 2019 | 2.880 | 2.980 | 2.850 | 2.870 | 13,800 | -0.13(-4.33%) |
Mar 14, 2019 | 3.030 | 3.060 | 3.000 | 3.000 | 6,835 | -0.06(-1.96%) |
Mar 13, 2019 | 3.020 | 3.060 | 2.880 | 3.060 | 6,505 | +0.06(+2.00%) |
Mar 12, 2019 | 2.983 | 3.050 | 2.952 | 3.000 | 9,505 | -0.06(-1.96%) |
Mar 11, 2019 | 3.000 | 3.075 | 3.000 | 3.060 | 782 | +0.05(+1.66%) |
Mar 08, 2019 | 3.060 | 3.080 | 3.010 | 3.010 | 5,300 | -0.07(-2.27%) |
Mar 07, 2019 | 3.060 | 3.080 | 2.890 | 3.080 | 9,445 | +0.07(+2.33%) |
Mar 06, 2019 | 3.060 | 3.105 | 2.910 | 3.010 | 12,295 | -0.04(-1.31%) |
Mar 05, 2019 | 3.120 | 3.120 | 3.000 | 3.050 | 10,656 | +0.04(+1.33%) |
Mar 04, 2019 | 3.080 | 3.090 | 3.010 | 3.010 | 18,180 | +0.01(+0.33%) |