Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.220 | 2.290 | 2.220 | 2.270 | 19,000 | +0.05(+2.25%) |
May 30, 2019 | 2.280 | 2.350 | 2.220 | 2.220 | 14,556 | -0.14(-5.93%) |
May 29, 2019 | 2.230 | 2.460 | 2.230 | 2.360 | 31,516 | +0.14(+6.31%) |
May 28, 2019 | 2.250 | 2.410 | 2.220 | 2.220 | 122,108 | -0.08(-3.48%) |
May 24, 2019 | 2.310 | 2.310 | 2.220 | 2.300 | 13,600 | +0.03(+1.22%) |
May 23, 2019 | 2.240 | 2.280 | 2.240 | 2.272 | 8,359 | +0.02(+0.99%) |
May 22, 2019 | 2.320 | 2.354 | 2.250 | 2.250 | 24,057 | -0.09(-3.85%) |
May 21, 2019 | 2.380 | 2.390 | 2.340 | 2.340 | 3,124 | -0.02(-0.85%) |
May 20, 2019 | 2.332 | 2.370 | 2.332 | 2.360 | 10,022 | -0.03(-1.26%) |
May 17, 2019 | 2.390 | 2.405 | 2.320 | 2.390 | 25,000 | +0.02(+0.83%) |
May 16, 2019 | 2.390 | 2.390 | 2.310 | 2.370 | 29,524 | +0.02(+0.87%) |
May 15, 2019 | 2.360 | 2.450 | 2.330 | 2.350 | 8,738 | -0.06(-2.49%) |
May 14, 2019 | 2.410 | 2.480 | 2.400 | 2.410 | 36,352 | +0.06(+2.55%) |
May 13, 2019 | 2.470 | 2.488 | 2.030 | 2.350 | 171,681 | -0.13(-5.25%) |
May 10, 2019 | 2.530 | 2.530 | 2.390 | 2.480 | 11,200 | -0.04(-1.58%) |
May 09, 2019 | 2.460 | 2.520 | 2.460 | 2.520 | 7,742 | +0.02(+0.80%) |
May 08, 2019 | 2.500 | 2.500 | 2.471 | 2.500 | 2,765 | +0.00(+0.00%) |
May 07, 2019 | 2.450 | 2.520 | 2.450 | 2.500 | 8,166 | +0.06(+2.46%) |
May 06, 2019 | 2.440 | 2.490 | 2.440 | 2.440 | 4,932 | +0.00(+0.00%) |
May 03, 2019 | 2.470 | 2.490 | 2.440 | 2.440 | 8,500 | -0.04(-1.61%) |
May 02, 2019 | 2.500 | 2.502 | 2.460 | 2.480 | 3,974 | +0.01(+0.40%) |
May 01, 2019 | 2.480 | 2.510 | 2.460 | 2.470 | 23,265 | +0.00(+0.00%) |
Apr 30, 2019 | 2.530 | 2.550 | 2.456 | 2.470 | 37,813 | -0.05(-1.98%) |
Apr 29, 2019 | 2.500 | 2.538 | 2.460 | 2.520 | 52,993 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.570 | 2.460 | 2.510 | 15,300 | -0.09(-3.46%) |
Apr 25, 2019 | 2.490 | 2.620 | 2.490 | 2.600 | 30,345 | +0.11(+4.42%) |
Apr 24, 2019 | 2.460 | 2.520 | 2.460 | 2.490 | 3,343 | +0.02(+0.81%) |
Apr 23, 2019 | 2.470 | 2.470 | 2.460 | 2.470 | 6,844 | +0.03(+1.23%) |
Apr 22, 2019 | 2.410 | 2.480 | 2.410 | 2.440 | 15,704 | -0.03(-1.21%) |
Apr 18, 2019 | 2.420 | 2.480 | 2.420 | 2.470 | 43,800 | +0.05(+2.07%) |
Apr 17, 2019 | 2.460 | 2.460 | 2.420 | 2.420 | 28,103 | -0.04(-1.63%) |
Apr 16, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 32,713 | -0.01(-0.40%) |
Apr 15, 2019 | 2.450 | 2.470 | 2.450 | 2.470 | 24,162 | +0.00(+0.00%) |
Apr 12, 2019 | 2.500 | 2.500 | 2.470 | 2.470 | 14,100 | -0.03(-1.20%) |
Apr 11, 2019 | 2.470 | 2.520 | 2.470 | 2.500 | 13,913 | +0.00(+0.00%) |
Apr 10, 2019 | 2.560 | 2.560 | 2.495 | 2.500 | 21,406 | -0.08(-3.10%) |
Apr 09, 2019 | 2.560 | 2.610 | 2.510 | 2.580 | 8,133 | -0.01(-0.39%) |
Apr 08, 2019 | 2.600 | 2.600 | 2.560 | 2.590 | 6,988 | -0.01(-0.38%) |
Apr 05, 2019 | 2.600 | 2.610 | 2.573 | 2.600 | 10,600 | +0.04(+1.56%) |
Apr 04, 2019 | 2.620 | 2.650 | 2.560 | 2.560 | 5,252 | -0.09(-3.40%) |
Apr 03, 2019 | 2.656 | 2.669 | 2.620 | 2.650 | 10,042 | -0.03(-1.12%) |
Apr 02, 2019 | 2.680 | 2.700 | 2.650 | 2.680 | 80,014 | +0.03(+1.13%) |
Apr 01, 2019 | 2.600 | 2.680 | 2.600 | 2.650 | 34,892 | +0.05(+1.92%) |
Mar 29, 2019 | 2.600 | 2.690 | 2.570 | 2.600 | 21,800 | +0.01(+0.39%) |
Mar 28, 2019 | 2.590 | 2.590 | 2.575 | 2.590 | 5,355 | +0.02(+0.78%) |
Mar 27, 2019 | 2.540 | 2.590 | 2.510 | 2.570 | 33,065 | +0.06(+2.39%) |
Mar 26, 2019 | 2.500 | 2.540 | 2.500 | 2.510 | 17,316 | -0.02(-0.79%) |
Mar 25, 2019 | 2.570 | 2.570 | 2.480 | 2.530 | 11,656 | -0.01(-0.39%) |
Mar 22, 2019 | 2.530 | 2.550 | 2.500 | 2.540 | 2,200 | -0.01(-0.39%) |
Mar 21, 2019 | 2.510 | 2.570 | 2.510 | 2.550 | 13,446 | +0.04(+1.59%) |
Mar 20, 2019 | 2.480 | 2.537 | 2.480 | 2.510 | 3,632 | +0.03(+1.21%) |
Mar 19, 2019 | 2.450 | 2.510 | 2.450 | 2.480 | 15,317 | +0.06(+2.48%) |
Mar 18, 2019 | 2.410 | 2.552 | 2.410 | 2.420 | 17,851 | -0.03(-1.22%) |
Mar 15, 2019 | 2.480 | 2.510 | 2.450 | 2.450 | 7,500 | +0.00(+0.00%) |
Mar 14, 2019 | 2.480 | 2.500 | 2.450 | 2.450 | 16,714 | -0.04(-1.61%) |
Mar 13, 2019 | 2.490 | 2.570 | 2.490 | 2.490 | 10,210 | +0.00(+0.00%) |
Mar 12, 2019 | 2.460 | 2.520 | 2.460 | 2.490 | 7,096 | +0.04(+1.63%) |
Mar 11, 2019 | 2.460 | 2.480 | 2.450 | 2.450 | 10,546 | -0.03(-1.21%) |
Mar 08, 2019 | 2.490 | 2.524 | 2.460 | 2.480 | 15,300 | -0.05(-1.98%) |
Mar 07, 2019 | 2.560 | 2.560 | 2.530 | 2.530 | 26,120 | -0.01(-0.39%) |
Mar 06, 2019 | 2.560 | 2.560 | 2.540 | 2.540 | 6,794 | -0.02(-0.78%) |
Mar 05, 2019 | 2.560 | 2.580 | 2.560 | 2.560 | 9,351 | +0.00(+0.00%) |
Mar 04, 2019 | 2.600 | 2.624 | 2.540 | 2.560 | 10,498 | -0.03(-1.16%) |