Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.020 | 2.030 | 1.990 | 2.030 | 7,377,180 | +0.01(+0.50%) |
May 30, 2019 | 2.050 | 2.080 | 2.020 | 2.020 | 6,162,368 | -0.03(-1.46%) |
May 29, 2019 | 2.070 | 2.090 | 2.020 | 2.050 | 3,946,662 | -0.02(-0.97%) |
May 28, 2019 | 2.130 | 2.180 | 2.070 | 2.070 | 17,762,708 | +0.00(+0.00%) |
May 27, 2019 | 2.070 | 2.100 | 2.070 | 2.070 | 1,345,283 | +0.00(+0.00%) |
May 24, 2019 | 2.090 | 2.120 | 2.050 | 2.070 | 3,469,078 | -0.01(-0.48%) |
May 23, 2019 | 2.080 | 2.090 | 2.030 | 2.080 | 5,824,688 | -0.02(-0.95%) |
May 22, 2019 | 2.230 | 2.230 | 2.090 | 2.100 | 7,153,938 | -0.09(-4.11%) |
May 21, 2019 | 2.110 | 2.210 | 2.100 | 2.190 | 6,883,448 | +0.08(+3.79%) |
May 17, 2019 | 2.110 | 2.110 | 2.110 | 0 | -0.04(-1.86%) | |
May 16, 2019 | 2.000 | 2.150 | 2.000 | 2.150 | 12,879,820 | +0.15(+7.50%) |
May 15, 2019 | 2.040 | 2.060 | 2.000 | 2.000 | 10,959,377 | -0.05(-2.44%) |
May 14, 2019 | 2.100 | 2.100 | 2.050 | 2.050 | 4,968,507 | -0.04(-1.91%) |
May 13, 2019 | 2.090 | 2.110 | 2.060 | 2.090 | 5,763,698 | -0.04(-1.88%) |
May 10, 2019 | 2.140 | 2.160 | 2.090 | 2.130 | 7,984,085 | -0.02(-0.93%) |
May 09, 2019 | 2.170 | 2.210 | 2.140 | 2.150 | 4,810,062 | -0.02(-0.92%) |
May 08, 2019 | 2.190 | 2.230 | 2.170 | 2.170 | 4,758,954 | -0.01(-0.46%) |
May 07, 2019 | 2.210 | 2.220 | 2.120 | 2.180 | 12,280,481 | -0.03(-1.36%) |
May 06, 2019 | 2.260 | 2.270 | 2.200 | 2.210 | 4,940,901 | -0.08(-3.49%) |
May 03, 2019 | 2.250 | 2.320 | 2.180 | 2.290 | 9,670,139 | +0.07(+3.15%) |
May 02, 2019 | 2.250 | 2.330 | 2.090 | 2.220 | 22,304,852 | -0.12(-5.13%) |
May 01, 2019 | 2.270 | 2.350 | 2.260 | 2.340 | 9,763,823 | +0.05(+2.18%) |
Apr 30, 2019 | 2.390 | 2.400 | 2.290 | 2.290 | 8,598,246 | -0.07(-2.97%) |
Apr 29, 2019 | 2.350 | 2.440 | 2.340 | 2.360 | 9,307,714 | +0.02(+0.85%) |
Apr 26, 2019 | 2.440 | 2.440 | 2.310 | 2.340 | 77,185,552 | -0.14(-5.65%) |
Apr 25, 2019 | 2.400 | 2.570 | 2.180 | 2.480 | 75,847,016 | -0.44(-15.07%) |
Apr 24, 2019 | 2.850 | 2.920 | 2.840 | 2.920 | 6,060,821 | +0.08(+2.82%) |
Apr 23, 2019 | 2.730 | 2.850 | 2.720 | 2.840 | 8,977,457 | +0.11(+4.03%) |
Apr 22, 2019 | 2.720 | 2.740 | 2.710 | 2.730 | 1,227,363 | -0.01(-0.36%) |
Apr 18, 2019 | 2.740 | 2.740 | 2.740 | 0 | +0.09(+3.40%) | |
Apr 17, 2019 | 2.710 | 2.720 | 2.640 | 2.650 | 4,082,149 | -0.05(-1.85%) |
Apr 16, 2019 | 2.640 | 2.720 | 2.640 | 2.700 | 5,885,097 | +0.07(+2.66%) |
Apr 15, 2019 | 2.710 | 2.730 | 2.630 | 2.630 | 13,983,955 | -0.08(-2.95%) |
Apr 12, 2019 | 2.720 | 2.750 | 2.700 | 2.710 | 3,257,051 | -0.02(-0.73%) |
Apr 11, 2019 | 2.710 | 2.750 | 2.700 | 2.730 | 3,346,371 | +0.01(+0.37%) |
Apr 10, 2019 | 2.750 | 2.790 | 2.700 | 2.720 | 5,032,382 | -0.03(-1.09%) |
Apr 09, 2019 | 2.730 | 2.760 | 2.680 | 2.750 | 4,843,385 | +0.00(+0.00%) |
Apr 08, 2019 | 2.770 | 2.800 | 2.730 | 2.750 | 5,223,757 | -0.04(-1.43%) |
Apr 05, 2019 | 2.730 | 2.810 | 2.720 | 2.790 | 5,384,227 | +0.08(+2.95%) |
Apr 04, 2019 | 2.760 | 2.770 | 2.710 | 2.710 | 4,033,468 | -0.06(-2.17%) |
Apr 03, 2019 | 2.700 | 2.810 | 2.690 | 2.770 | 11,719,158 | +0.07(+2.59%) |
Apr 02, 2019 | 2.690 | 2.720 | 2.630 | 2.700 | 5,831,984 | +0.02(+0.75%) |
Apr 01, 2019 | 2.620 | 2.700 | 2.570 | 2.680 | 11,722,387 | +0.11(+4.28%) |
Mar 29, 2019 | 2.660 | 2.680 | 2.530 | 2.570 | 21,155,566 | -0.12(-4.46%) |
Mar 28, 2019 | 2.660 | 2.700 | 2.640 | 2.690 | 4,902,081 | +0.00(+0.00%) |
Mar 27, 2019 | 2.690 | 2.710 | 2.650 | 2.690 | 4,538,830 | -0.01(-0.37%) |
Mar 26, 2019 | 2.750 | 2.780 | 2.690 | 2.700 | 4,809,708 | -0.02(-0.74%) |
Mar 25, 2019 | 2.690 | 2.730 | 2.620 | 2.720 | 7,006,337 | +0.00(+0.00%) |
Mar 22, 2019 | 2.810 | 2.810 | 2.670 | 2.720 | 50,254,212 | -0.10(-3.55%) |
Mar 21, 2019 | 2.810 | 2.840 | 2.800 | 2.820 | 4,620,304 | +0.02(+0.71%) |
Mar 20, 2019 | 2.850 | 2.870 | 2.800 | 2.800 | 5,837,375 | -0.07(-2.44%) |
Mar 19, 2019 | 2.850 | 2.870 | 2.840 | 2.870 | 5,096,825 | +0.03(+1.06%) |
Mar 18, 2019 | 2.850 | 2.880 | 2.810 | 2.840 | 5,604,475 | -0.02(-0.70%) |
Mar 15, 2019 | 2.850 | 2.870 | 2.820 | 2.860 | 16,769,206 | +0.01(+0.35%) |
Mar 14, 2019 | 2.920 | 2.920 | 2.820 | 2.850 | 8,386,167 | -0.04(-1.38%) |
Mar 13, 2019 | 2.800 | 2.900 | 2.790 | 2.890 | 7,729,227 | +0.07(+2.48%) |
Mar 12, 2019 | 2.870 | 2.910 | 2.810 | 2.820 | 7,042,236 | -0.03(-1.05%) |
Mar 11, 2019 | 2.840 | 2.920 | 2.820 | 2.850 | 6,521,309 | +0.01(+0.35%) |
Mar 08, 2019 | 2.790 | 2.860 | 2.780 | 2.840 | 8,233,714 | -0.04(-1.39%) |
Mar 07, 2019 | 2.810 | 2.890 | 2.720 | 2.880 | 11,884,650 | +0.05(+1.77%) |
Mar 06, 2019 | 2.930 | 2.950 | 2.800 | 2.830 | 13,448,814 | -0.12(-4.07%) |
Mar 05, 2019 | 2.900 | 2.970 | 2.890 | 2.950 | 11,245,669 | +0.03(+1.03%) |
Mar 04, 2019 | 2.930 | 3.030 | 2.860 | 2.920 | 20,954,956 | +0.02(+0.69%) |