Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.560 | 2.580 | 2.500 | 2.560 | 3,442,600 | -0.06(-2.29%) |
May 30, 2019 | 2.620 | 2.680 | 2.560 | 2.620 | 3,927,210 | +0.03(+1.16%) |
May 29, 2019 | 2.860 | 2.870 | 2.510 | 2.590 | 11,908,151 | -0.08(-3.00%) |
May 28, 2019 | 2.640 | 2.740 | 2.590 | 2.670 | 8,395,375 | +0.17(+6.80%) |
May 24, 2019 | 2.530 | 2.540 | 2.455 | 2.500 | 2,683,500 | +0.00(+0.00%) |
May 23, 2019 | 2.510 | 2.530 | 2.430 | 2.500 | 4,330,742 | -0.03(-1.19%) |
May 22, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 2,000,026 | +0.02(+0.80%) |
May 21, 2019 | 2.600 | 2.600 | 2.480 | 2.510 | 3,721,879 | -0.06(-2.33%) |
May 20, 2019 | 2.600 | 2.640 | 2.520 | 2.570 | 4,908,765 | +0.02(+0.78%) |
May 17, 2019 | 2.460 | 2.560 | 2.440 | 2.550 | 4,865,800 | +0.13(+5.37%) |
May 16, 2019 | 2.370 | 2.440 | 2.360 | 2.420 | 4,360,529 | +0.09(+3.86%) |
May 15, 2019 | 2.290 | 2.330 | 2.260 | 2.330 | 2,138,595 | +0.05(+2.19%) |
May 14, 2019 | 2.250 | 2.300 | 2.220 | 2.280 | 4,044,754 | +0.05(+2.24%) |
May 13, 2019 | 2.340 | 2.340 | 2.200 | 2.230 | 4,938,095 | -0.12(-5.11%) |
May 10, 2019 | 2.320 | 2.380 | 2.300 | 2.350 | 2,840,000 | +0.04(+1.73%) |
May 09, 2019 | 2.360 | 2.380 | 2.160 | 2.310 | 6,230,722 | -0.11(-4.55%) |
May 08, 2019 | 2.300 | 2.490 | 2.260 | 2.420 | 7,484,875 | -0.05(-2.02%) |
May 07, 2019 | 2.500 | 2.530 | 2.450 | 2.470 | 3,069,385 | -0.04(-1.59%) |
May 06, 2019 | 2.510 | 2.570 | 2.490 | 2.510 | 2,632,182 | -0.06(-2.33%) |
May 03, 2019 | 2.480 | 2.570 | 2.420 | 2.570 | 3,209,100 | +0.11(+4.47%) |
May 02, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 2,499,941 | -0.05(-1.99%) |
May 01, 2019 | 2.500 | 2.530 | 2.470 | 2.510 | 2,706,063 | +0.02(+0.80%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.470 | 2.490 | 3,524,748 | -0.04(-1.58%) |
Apr 29, 2019 | 2.520 | 2.580 | 2.500 | 2.530 | 3,102,246 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.540 | 2.460 | 2.520 | 2,992,300 | -0.01(-0.40%) |
Apr 25, 2019 | 2.590 | 2.590 | 2.510 | 2.530 | 3,208,300 | -0.05(-1.94%) |
Apr 24, 2019 | 2.550 | 2.600 | 2.510 | 2.580 | 2,952,085 | +0.05(+1.98%) |
Apr 23, 2019 | 2.500 | 2.600 | 2.460 | 2.530 | 6,364,242 | +0.03(+1.20%) |
Apr 22, 2019 | 2.590 | 2.590 | 2.450 | 2.500 | 3,966,350 | -0.07(-2.72%) |
Apr 18, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,323,400 | +0.01(+0.39%) |
Apr 17, 2019 | 2.600 | 2.610 | 2.520 | 2.560 | 2,380,873 | -0.03(-1.16%) |
Apr 16, 2019 | 2.550 | 2.600 | 2.480 | 2.590 | 3,266,263 | +0.08(+3.19%) |
Apr 15, 2019 | 2.600 | 2.620 | 2.430 | 2.510 | 5,350,249 | -0.08(-3.09%) |
Apr 12, 2019 | 2.700 | 2.700 | 2.580 | 2.590 | 4,026,500 | -0.08(-3.00%) |
Apr 11, 2019 | 2.670 | 2.720 | 2.600 | 2.670 | 3,111,263 | +0.00(+0.00%) |
Apr 10, 2019 | 2.650 | 2.730 | 2.620 | 2.670 | 4,631,083 | +0.08(+3.09%) |
Apr 09, 2019 | 2.790 | 2.850 | 2.590 | 2.590 | 9,408,384 | -0.18(-6.50%) |
Apr 08, 2019 | 2.660 | 2.860 | 2.650 | 2.770 | 10,352,312 | +0.14(+5.32%) |
Apr 05, 2019 | 2.570 | 2.675 | 2.540 | 2.630 | 9,400,800 | +0.08(+3.14%) |
Apr 04, 2019 | 2.460 | 2.550 | 2.440 | 2.550 | 4,623,391 | +0.09(+3.66%) |
Apr 03, 2019 | 2.490 | 2.580 | 2.400 | 2.460 | 7,955,609 | +0.01(+0.41%) |
Apr 02, 2019 | 2.360 | 2.460 | 2.320 | 2.450 | 4,149,711 | +0.10(+4.26%) |
Apr 01, 2019 | 2.420 | 2.430 | 2.340 | 2.350 | 3,525,914 | -0.05(-2.08%) |
Mar 29, 2019 | 2.470 | 2.485 | 2.370 | 2.400 | 4,239,300 | -0.02(-0.83%) |
Mar 28, 2019 | 2.400 | 2.540 | 2.360 | 2.420 | 6,994,999 | +0.06(+2.54%) |
Mar 27, 2019 | 2.400 | 2.430 | 2.310 | 2.360 | 3,995,076 | -0.04(-1.67%) |
Mar 26, 2019 | 2.360 | 2.430 | 2.320 | 2.400 | 3,460,393 | +0.04(+1.69%) |
Mar 25, 2019 | 2.480 | 2.490 | 2.230 | 2.360 | 6,764,582 | -0.12(-4.84%) |
Mar 22, 2019 | 2.490 | 2.540 | 2.420 | 2.480 | 4,412,300 | -0.06(-2.36%) |
Mar 21, 2019 | 2.600 | 2.620 | 2.420 | 2.540 | 8,405,554 | -0.08(-3.05%) |
Mar 20, 2019 | 2.410 | 2.650 | 2.410 | 2.620 | 10,581,469 | +0.09(+3.56%) |
Mar 19, 2019 | 2.480 | 2.580 | 2.430 | 2.530 | 8,364,516 | +0.13(+5.42%) |
Mar 18, 2019 | 2.280 | 2.420 | 2.250 | 2.400 | 6,291,692 | +0.20(+9.09%) |
Mar 15, 2019 | 2.590 | 2.600 | 2.040 | 2.200 | 15,081,500 | -0.39(-15.06%) |
Mar 14, 2019 | 2.490 | 2.650 | 2.380 | 2.590 | 18,082,928 | +0.21(+8.82%) |
Mar 13, 2019 | 2.280 | 2.390 | 2.220 | 2.380 | 9,399,153 | +0.18(+8.18%) |
Mar 12, 2019 | 2.150 | 2.300 | 2.140 | 2.200 | 10,149,029 | +0.09(+4.27%) |
Mar 11, 2019 | 1.970 | 2.240 | 1.960 | 2.110 | 13,030,479 | +0.16(+8.21%) |
Mar 08, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 2,813,900 | -0.02(-1.02%) |
Mar 07, 2019 | 1.750 | 1.980 | 1.550 | 1.970 | 9,119,542 | +0.16(+8.84%) |
Mar 06, 2019 | 1.910 | 1.930 | 1.800 | 1.810 | 4,275,766 | -0.06(-3.21%) |
Mar 05, 2019 | 1.890 | 1.950 | 1.850 | 1.870 | 4,326,916 | +0.01(+0.54%) |
Mar 04, 2019 | 1.830 | 1.880 | 1.820 | 1.860 | 3,207,181 | +0.06(+3.33%) |