Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.360 | 2.541 | 2.360 | 2.541 | 9,100 | +0.10(+4.12%) |
May 30, 2019 | 2.430 | 2.560 | 2.430 | 2.440 | 11,486 | -0.06(-2.40%) |
May 28, 2019 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 2.500 | 2.500 | 2.500 | 5 | +0.00(+0.00%) | |
May 23, 2019 | 2.470 | 2.500 | 2.470 | 2.500 | 3,724 | -0.04(-1.57%) |
May 22, 2019 | 2.410 | 2.540 | 2.400 | 2.540 | 8,014 | +0.12(+4.96%) |
May 21, 2019 | 2.380 | 2.510 | 2.380 | 2.420 | 8,979 | +0.01(+0.41%) |
May 20, 2019 | 2.410 | 2.530 | 2.410 | 2.410 | 10,005 | +0.00(+0.00%) |
May 17, 2019 | 2.450 | 2.520 | 2.410 | 2.410 | 6,400 | -0.10(-3.98%) |
May 16, 2019 | 2.510 | 2.540 | 2.510 | 2.510 | 6,540 | -0.01(-0.40%) |
May 15, 2019 | 2.460 | 2.620 | 2.460 | 2.520 | 9,244 | -0.09(-3.45%) |
May 14, 2019 | 2.680 | 2.800 | 2.610 | 2.610 | 3,910 | -0.18(-6.45%) |
May 13, 2019 | 2.589 | 2.790 | 2.589 | 2.790 | 2,020 | +0.05(+1.82%) |
May 10, 2019 | 2.650 | 2.740 | 2.639 | 2.740 | 800 | +0.14(+5.38%) |
May 09, 2019 | 2.430 | 2.650 | 2.430 | 2.600 | 11,045 | +0.12(+4.84%) |
May 08, 2019 | 2.440 | 2.510 | 2.400 | 2.480 | 24,032 | -0.07(-2.75%) |
May 07, 2019 | 2.410 | 2.670 | 2.410 | 2.550 | 11,497 | +0.06(+2.41%) |
May 06, 2019 | 2.390 | 2.490 | 2.390 | 2.490 | 7,040 | -0.01(-0.40%) |
May 03, 2019 | 2.440 | 2.500 | 2.400 | 2.500 | 8,400 | +0.02(+0.81%) |
May 02, 2019 | 2.450 | 2.590 | 2.450 | 2.480 | 7,155 | -0.05(-1.98%) |
May 01, 2019 | 2.420 | 2.530 | 2.420 | 2.530 | 1,181 | +0.19(+8.12%) |
Apr 30, 2019 | 2.360 | 2.480 | 2.340 | 2.340 | 8,480 | -0.07(-2.90%) |
Apr 29, 2019 | 2.300 | 2.553 | 2.300 | 2.410 | 10,471 | +0.01(+0.42%) |
Apr 26, 2019 | 2.390 | 2.500 | 2.360 | 2.400 | 9,900 | -0.09(-3.61%) |
Apr 25, 2019 | 2.300 | 2.490 | 2.300 | 2.490 | 7,882 | +0.19(+8.26%) |
Apr 24, 2019 | 2.440 | 2.560 | 2.300 | 2.300 | 21,062 | -0.20(-8.00%) |
Apr 23, 2019 | 2.470 | 2.680 | 2.470 | 2.500 | 7,957 | -0.01(-0.40%) |
Apr 22, 2019 | 2.530 | 2.600 | 2.500 | 2.510 | 9,456 | -0.19(-7.04%) |
Apr 18, 2019 | 2.390 | 2.700 | 2.390 | 2.700 | 4,300 | +0.35(+14.89%) |
Apr 17, 2019 | 2.573 | 2.573 | 2.350 | 2.350 | 9,382 | -0.28(-10.65%) |
Apr 16, 2019 | 2.490 | 2.640 | 2.490 | 2.630 | 9,482 | +0.03(+1.15%) |
Apr 15, 2019 | 2.510 | 2.650 | 2.510 | 2.600 | 12,179 | +0.03(+1.17%) |
Apr 12, 2019 | 2.550 | 2.660 | 2.550 | 2.570 | 8,100 | -0.05(-1.91%) |
Apr 11, 2019 | 2.730 | 2.730 | 2.620 | 2.620 | 10,532 | -0.17(-6.09%) |
Apr 10, 2019 | 2.720 | 2.790 | 2.610 | 2.790 | 13,007 | +0.04(+1.45%) |
Apr 09, 2019 | 2.760 | 2.840 | 2.730 | 2.750 | 5,301 | -0.13(-4.51%) |
Apr 08, 2019 | 2.720 | 2.890 | 2.720 | 2.880 | 3,238 | +0.04(+1.41%) |
Apr 05, 2019 | 2.750 | 2.840 | 2.750 | 2.840 | 1,700 | +0.04(+1.50%) |
Apr 04, 2019 | 2.798 | 2.798 | 2.798 | 2.798 | 436 | +0.14(+5.19%) |
Apr 03, 2019 | 2.845 | 2.900 | 2.630 | 2.660 | 2,259 | -0.25(-8.67%) |
Apr 02, 2019 | 2.800 | 2.913 | 2.800 | 2.913 | 4,601 | +0.05(+1.84%) |
Apr 01, 2019 | 2.850 | 2.906 | 2.850 | 2.860 | 3,118 | +0.06(+2.05%) |
Mar 29, 2019 | 2.910 | 2.948 | 2.803 | 2.803 | 2,200 | -0.31(-9.89%) |
Mar 28, 2019 | 2.880 | 3.210 | 2.880 | 3.110 | 41,398 | +0.19(+6.51%) |
Mar 27, 2019 | 2.920 | 2.920 | 2.920 | 2.920 | 201 | -0.03(-1.02%) |
Mar 26, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 1 | +0.00(+0.00%) |
Mar 25, 2019 | 2.955 | 2.955 | 2.950 | 2.950 | 469 | -0.02(-0.77%) |
Mar 22, 2019 | 2.970 | 2.973 | 2.970 | 2.973 | 800 | -0.02(-0.72%) |
Mar 21, 2019 | 2.994 | 2.994 | 1 | +0.00(+0.00%) | ||
Mar 20, 2019 | 3.000 | 3.005 | 2.980 | 2.994 | 13,200 | -0.02(-0.51%) |
Mar 19, 2019 | 3.010 | 3.010 | 3.010 | 3.010 | 530 | -0.01(-0.42%) |
Mar 15, 2019 | 3.023 | 3.023 | 3.023 | 0 | -0.14(-4.36%) | |
Mar 13, 2019 | 3.161 | 3.161 | 3.161 | 0 | -0.02(-0.61%) | |
Mar 12, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 219 | +0.00(+0.00%) |
Mar 11, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 302 | -0.06(-1.85%) |
Mar 08, 2019 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | +0.00(+0.00%) |
Mar 07, 2019 | 3.260 | 3.260 | 3.240 | 3.240 | 1,348 | -0.02(-0.61%) |
Mar 06, 2019 | 3.260 | 3.260 | 3.250 | 3.260 | 668 | -0.05(-1.51%) |
Mar 05, 2019 | 3.330 | 3.340 | 3.310 | 3.310 | 1,514 | -0.01(-0.30%) |
Mar 04, 2019 | 3.100 | 3.330 | 3.100 | 3.320 | 3,710 | +0.03(+0.91%) |