Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.627 | 2.684 | 2.615 | 2.640 | 3,591,442 | -0.04(-1.65%) |
May 30, 2019 | 2.684 | 2.738 | 2.653 | 2.684 | 6,302,843 | +0.06(+2.17%) |
May 29, 2019 | 2.665 | 2.665 | 2.583 | 2.627 | 5,506,855 | -0.08(-3.04%) |
May 28, 2019 | 2.786 | 2.830 | 2.703 | 2.710 | 11,700,533 | +0.02(+0.71%) |
May 24, 2019 | 2.678 | 2.707 | 2.665 | 2.691 | 2,625,584 | +0.06(+2.41%) |
May 23, 2019 | 2.615 | 2.684 | 2.583 | 2.627 | 4,703,233 | -0.01(-0.48%) |
May 22, 2019 | 2.583 | 2.713 | 2.577 | 2.640 | 8,178,824 | +0.07(+2.71%) |
May 21, 2019 | 2.400 | 2.570 | 2.374 | 2.570 | 5,451,533 | +0.21(+8.85%) |
May 20, 2019 | 2.343 | 2.393 | 2.317 | 2.362 | 4,218,872 | +0.02(+0.81%) |
May 17, 2019 | 2.368 | 2.400 | 2.343 | 2.343 | 3,871,485 | +0.03(+1.09%) |
May 16, 2019 | 2.298 | 2.368 | 2.273 | 2.317 | 7,462,327 | +0.07(+3.10%) |
May 15, 2019 | 2.165 | 2.273 | 2.165 | 2.248 | 6,650,390 | +0.00(+0.00%) |
May 14, 2019 | 2.210 | 2.273 | 2.210 | 2.248 | 5,432,431 | +0.09(+4.11%) |
May 13, 2019 | 2.210 | 2.222 | 2.159 | 2.159 | 4,064,510 | -0.13(-5.80%) |
May 10, 2019 | 2.260 | 2.311 | 2.203 | 2.292 | 3,886,174 | +0.06(+2.55%) |
May 09, 2019 | 2.153 | 2.254 | 2.134 | 2.235 | 5,376,785 | -0.04(-1.94%) |
May 08, 2019 | 2.292 | 2.298 | 2.248 | 2.279 | 5,505,719 | +0.06(+2.56%) |
May 07, 2019 | 2.235 | 2.254 | 2.197 | 2.222 | 5,191,188 | -0.01(-0.57%) |
May 06, 2019 | 2.197 | 2.267 | 2.191 | 2.235 | 4,045,962 | -0.02(-0.77%) |
May 03, 2019 | 2.174 | 2.258 | 2.168 | 2.252 | 5,764,881 | +0.16(+7.51%) |
May 02, 2019 | 2.125 | 2.143 | 2.077 | 2.095 | 6,714,791 | -0.04(-1.98%) |
May 01, 2019 | 2.210 | 2.216 | 2.113 | 2.137 | 8,360,945 | -0.07(-3.29%) |
Apr 30, 2019 | 2.222 | 2.252 | 2.161 | 2.210 | 8,866,623 | +0.02(+0.83%) |
Apr 29, 2019 | 2.258 | 2.258 | 2.192 | 2.192 | 5,868,738 | -0.05(-2.43%) |
Apr 26, 2019 | 2.198 | 2.255 | 2.183 | 2.246 | 9,693,305 | +0.07(+3.06%) |
Apr 25, 2019 | 2.210 | 2.228 | 2.174 | 2.180 | 10,323,233 | -0.04(-1.91%) |
Apr 24, 2019 | 2.289 | 2.316 | 2.174 | 2.222 | 14,611,265 | -0.09(-3.93%) |
Apr 23, 2019 | 2.289 | 2.322 | 2.264 | 2.313 | 6,880,370 | +0.04(+1.60%) |
Apr 22, 2019 | 2.313 | 2.313 | 2.252 | 2.277 | 3,402,543 | -0.07(-3.09%) |
Apr 18, 2019 | 2.355 | 2.385 | 2.307 | 2.349 | 3,631,954 | -0.01(-0.26%) |
Apr 17, 2019 | 2.458 | 2.470 | 2.313 | 2.355 | 6,945,373 | -0.07(-2.75%) |
Apr 16, 2019 | 2.464 | 2.579 | 2.416 | 2.422 | 10,760,201 | -0.08(-3.15%) |
Apr 15, 2019 | 2.597 | 2.597 | 2.478 | 2.501 | 9,071,013 | +0.02(+0.73%) |
Apr 12, 2019 | 2.446 | 2.543 | 2.440 | 2.482 | 11,465,513 | +0.04(+1.74%) |
Apr 11, 2019 | 2.501 | 2.501 | 2.404 | 2.440 | 7,526,048 | -0.10(-3.82%) |
Apr 10, 2019 | 2.622 | 2.622 | 2.513 | 2.537 | 7,468,926 | -0.07(-2.56%) |
Apr 09, 2019 | 2.640 | 2.646 | 2.561 | 2.603 | 5,058,470 | -0.08(-2.93%) |
Apr 08, 2019 | 2.634 | 2.700 | 2.622 | 2.682 | 4,625,144 | +0.07(+2.78%) |
Apr 05, 2019 | 2.634 | 2.646 | 2.585 | 2.610 | 4,484,861 | -0.04(-1.60%) |
Apr 04, 2019 | 2.646 | 2.682 | 2.588 | 2.652 | 5,835,649 | -0.01(-0.45%) |
Apr 03, 2019 | 2.694 | 2.749 | 2.637 | 2.664 | 9,426,829 | +0.04(+1.62%) |
Apr 02, 2019 | 2.700 | 2.706 | 2.562 | 2.622 | 7,007,599 | -0.01(-0.46%) |
Apr 01, 2019 | 2.646 | 2.676 | 2.616 | 2.634 | 7,704,622 | +0.15(+5.84%) |
Mar 29, 2019 | 2.525 | 2.603 | 2.482 | 2.488 | 7,680,121 | +0.08(+3.27%) |
Mar 28, 2019 | 2.361 | 2.452 | 2.337 | 2.410 | 8,463,643 | +0.10(+4.46%) |
Mar 27, 2019 | 2.410 | 2.416 | 2.301 | 2.307 | 9,148,412 | -0.16(-6.62%) |
Mar 26, 2019 | 2.422 | 2.513 | 2.404 | 2.470 | 8,924,154 | +0.13(+5.43%) |
Mar 25, 2019 | 2.343 | 2.392 | 2.292 | 2.343 | 9,184,018 | +0.01(+0.26%) |
Mar 22, 2019 | 2.410 | 2.446 | 2.319 | 2.337 | 8,183,211 | -0.16(-6.54%) |
Mar 21, 2019 | 2.610 | 2.622 | 2.440 | 2.501 | 12,012,473 | -0.07(-2.82%) |
Mar 20, 2019 | 2.458 | 2.646 | 2.428 | 2.573 | 12,683,529 | +0.04(+1.67%) |
Mar 19, 2019 | 2.658 | 2.785 | 2.491 | 2.531 | 20,269,136 | -0.07(-2.56%) |
Mar 18, 2019 | 2.501 | 2.622 | 2.476 | 2.597 | 8,410,503 | +0.15(+5.93%) |
Mar 15, 2019 | 2.434 | 2.488 | 2.434 | 2.452 | 5,511,189 | +0.01(+0.50%) |
Mar 14, 2019 | 2.470 | 2.476 | 2.410 | 2.440 | 15,369,950 | -0.04(-1.47%) |
Mar 13, 2019 | 2.313 | 2.488 | 2.307 | 2.476 | 18,401,162 | +0.22(+9.95%) |
Mar 12, 2019 | 2.295 | 2.373 | 2.216 | 2.252 | 15,778,741 | -0.05(-2.10%) |
Mar 11, 2019 | 2.210 | 2.319 | 2.204 | 2.301 | 11,279,613 | +0.13(+5.85%) |
Mar 08, 2019 | 2.204 | 2.210 | 2.155 | 2.174 | 8,478,524 | -0.12(-5.28%) |
Mar 07, 2019 | 2.367 | 2.367 | 2.258 | 2.295 | 10,078,287 | -0.08(-3.32%) |
Mar 06, 2019 | 2.301 | 2.386 | 2.222 | 2.373 | 12,356,814 | +0.07(+3.16%) |
Mar 05, 2019 | 2.270 | 2.343 | 2.264 | 2.301 | 7,683,398 | +0.07(+2.98%) |
Mar 04, 2019 | 2.204 | 2.270 | 2.198 | 2.234 | 9,181,452 | +0.02(+0.82%) |