Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.250 | 2.390 | 2.203 | 2.250 | 10,700 | +0.05(+2.27%) |
May 30, 2019 | 2.210 | 2.290 | 2.200 | 2.200 | 12,667 | -0.04(-1.86%) |
May 29, 2019 | 2.261 | 2.310 | 2.210 | 2.242 | 15,471 | +0.01(+0.53%) |
May 28, 2019 | 2.330 | 2.340 | 2.221 | 2.230 | 11,293 | -0.11(-4.70%) |
May 24, 2019 | 2.310 | 2.450 | 2.250 | 2.340 | 21,400 | +0.04(+1.74%) |
May 23, 2019 | 2.360 | 2.420 | 2.300 | 2.300 | 14,505 | -0.07(-2.95%) |
May 22, 2019 | 2.349 | 2.420 | 2.326 | 2.370 | 5,318 | +0.02(+0.85%) |
May 21, 2019 | 2.400 | 2.400 | 2.340 | 2.350 | 3,277 | -0.06(-2.49%) |
May 20, 2019 | 2.410 | 2.480 | 2.350 | 2.410 | 11,550 | +0.00(+0.00%) |
May 17, 2019 | 2.430 | 2.510 | 2.324 | 2.410 | 7,100 | -0.03(-1.23%) |
May 16, 2019 | 2.520 | 2.630 | 2.430 | 2.440 | 34,788 | +0.00(+0.00%) |
May 15, 2019 | 2.350 | 2.640 | 2.350 | 2.440 | 18,647 | +0.10(+4.27%) |
May 14, 2019 | 2.400 | 2.498 | 2.340 | 2.340 | 12,681 | -0.02(-0.85%) |
May 13, 2019 | 2.300 | 2.400 | 2.300 | 2.360 | 40,599 | +0.03(+1.36%) |
May 10, 2019 | 2.300 | 2.399 | 2.300 | 2.328 | 33,500 | -0.05(-2.17%) |
May 09, 2019 | 2.350 | 2.400 | 2.350 | 2.380 | 3,742 | -0.01(-0.42%) |
May 08, 2019 | 2.350 | 2.410 | 2.320 | 2.390 | 11,999 | -0.03(-1.24%) |
May 07, 2019 | 2.410 | 2.440 | 2.300 | 2.420 | 8,510 | -0.04(-1.63%) |
May 06, 2019 | 2.420 | 2.470 | 2.331 | 2.460 | 8,060 | -0.01(-0.40%) |
May 03, 2019 | 2.327 | 2.580 | 2.322 | 2.470 | 40,800 | +0.15(+6.47%) |
May 02, 2019 | 2.460 | 2.460 | 2.300 | 2.320 | 32,386 | -0.12(-4.72%) |
May 01, 2019 | 2.410 | 2.513 | 2.410 | 2.435 | 6,475 | +0.04(+1.46%) |
Apr 30, 2019 | 2.400 | 2.490 | 2.400 | 2.400 | 11,828 | +0.01(+0.42%) |
Apr 29, 2019 | 2.400 | 2.460 | 2.390 | 2.390 | 26,973 | -0.05(-2.05%) |
Apr 26, 2019 | 2.510 | 2.550 | 2.420 | 2.440 | 10,400 | -0.06(-2.40%) |
Apr 25, 2019 | 2.480 | 2.590 | 2.480 | 2.500 | 2,967 | +0.03(+1.21%) |
Apr 24, 2019 | 2.570 | 2.740 | 2.400 | 2.470 | 58,727 | -0.18(-6.79%) |
Apr 23, 2019 | 2.590 | 2.740 | 2.580 | 2.650 | 22,061 | +0.04(+1.53%) |
Apr 22, 2019 | 2.610 | 2.620 | 2.520 | 2.610 | 7,791 | +0.04(+1.56%) |
Apr 18, 2019 | 2.660 | 2.660 | 2.550 | 2.570 | 16,500 | -0.06(-2.28%) |
Apr 17, 2019 | 2.640 | 2.660 | 2.505 | 2.630 | 19,731 | +0.06(+2.33%) |
Apr 16, 2019 | 2.610 | 2.644 | 2.520 | 2.570 | 9,233 | -0.02(-0.77%) |
Apr 15, 2019 | 2.760 | 2.770 | 2.570 | 2.590 | 35,147 | -0.17(-5.99%) |
Apr 12, 2019 | 2.799 | 2.799 | 2.710 | 2.755 | 8,800 | -0.00(-0.18%) |
Apr 11, 2019 | 2.780 | 2.960 | 2.700 | 2.760 | 66,062 | -0.04(-1.43%) |
Apr 10, 2019 | 2.750 | 2.890 | 2.750 | 2.800 | 13,664 | +0.02(+0.72%) |
Apr 09, 2019 | 2.770 | 2.800 | 2.690 | 2.780 | 17,278 | +0.04(+1.46%) |
Apr 08, 2019 | 2.760 | 2.870 | 2.560 | 2.740 | 34,945 | +0.01(+0.37%) |
Apr 05, 2019 | 2.580 | 3.100 | 2.580 | 2.730 | 361,500 | +0.14(+5.41%) |
Apr 04, 2019 | 2.532 | 2.700 | 2.532 | 2.590 | 46,490 | +0.03(+1.17%) |
Apr 03, 2019 | 2.610 | 2.730 | 2.520 | 2.560 | 66,780 | -0.06(-2.29%) |
Apr 02, 2019 | 2.450 | 2.750 | 2.420 | 2.620 | 114,540 | +0.22(+9.17%) |
Apr 01, 2019 | 2.580 | 2.630 | 2.400 | 2.400 | 49,716 | -0.18(-6.98%) |
Mar 29, 2019 | 2.700 | 2.836 | 2.520 | 2.580 | 116,100 | -0.12(-4.44%) |
Mar 28, 2019 | 2.370 | 3.240 | 2.350 | 2.700 | 1,017,847 | +0.37(+15.88%) |
Mar 27, 2019 | 2.260 | 2.450 | 2.250 | 2.330 | 42,736 | +0.06(+2.64%) |
Mar 26, 2019 | 2.250 | 2.330 | 2.250 | 2.270 | 5,379 | +0.02(+0.89%) |
Mar 25, 2019 | 2.340 | 2.360 | 2.250 | 2.250 | 16,093 | -0.05(-2.17%) |
Mar 22, 2019 | 2.363 | 2.381 | 2.300 | 2.300 | 9,100 | -0.07(-2.95%) |
Mar 21, 2019 | 2.320 | 2.550 | 2.290 | 2.370 | 82,266 | +0.04(+1.72%) |
Mar 20, 2019 | 2.280 | 2.340 | 2.260 | 2.330 | 7,911 | +0.02(+0.87%) |
Mar 19, 2019 | 2.330 | 2.350 | 2.270 | 2.310 | 8,501 | +0.03(+1.32%) |
Mar 18, 2019 | 2.340 | 2.420 | 2.270 | 2.280 | 45,825 | -0.08(-3.39%) |
Mar 15, 2019 | 2.570 | 2.570 | 2.300 | 2.360 | 53,300 | -0.22(-8.53%) |
Mar 14, 2019 | 2.450 | 2.590 | 2.440 | 2.580 | 27,024 | +0.13(+5.31%) |
Mar 13, 2019 | 2.430 | 2.530 | 2.390 | 2.450 | 23,172 | +0.00(+0.00%) |
Mar 12, 2019 | 2.630 | 2.640 | 2.430 | 2.450 | 28,843 | -0.18(-6.84%) |
Mar 11, 2019 | 2.400 | 3.100 | 2.330 | 2.630 | 285,529 | +0.31(+13.36%) |
Mar 08, 2019 | 2.250 | 2.460 | 2.221 | 2.320 | 43,000 | +0.06(+2.65%) |
Mar 07, 2019 | 2.460 | 2.490 | 2.250 | 2.260 | 85,011 | -0.27(-10.67%) |
Mar 06, 2019 | 2.580 | 2.690 | 2.401 | 2.530 | 136,100 | +0.12(+4.98%) |
Mar 05, 2019 | 2.200 | 3.150 | 2.200 | 2.410 | 1,189,282 | +0.21(+9.55%) |
Mar 04, 2019 | 2.090 | 2.370 | 2.090 | 2.200 | 139,793 | +0.11(+5.26%) |