Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.150 | 2.150 | 2.050 | 2.100 | 13,400 | -0.08(-3.67%) |
May 30, 2019 | 2.110 | 2.230 | 2.090 | 2.180 | 55,551 | +0.07(+3.32%) |
May 29, 2019 | 2.200 | 2.200 | 2.050 | 2.110 | 92,128 | -0.05(-2.33%) |
May 28, 2019 | 2.200 | 2.200 | 2.150 | 2.160 | 5,793 | -0.02(-0.90%) |
May 24, 2019 | 2.240 | 2.240 | 2.150 | 2.180 | 8,800 | +0.00(+0.00%) |
May 23, 2019 | 2.180 | 2.240 | 2.180 | 2.180 | 2,134 | +0.01(+0.46%) |
May 22, 2019 | 2.180 | 2.260 | 2.130 | 2.170 | 27,395 | +0.07(+3.33%) |
May 21, 2019 | 2.270 | 2.270 | 2.100 | 2.100 | 7,987 | -0.15(-6.67%) |
May 20, 2019 | 2.230 | 2.400 | 2.165 | 2.250 | 9,096 | +0.02(+0.90%) |
May 17, 2019 | 2.210 | 2.300 | 2.140 | 2.230 | 36,300 | +0.03(+1.36%) |
May 16, 2019 | 2.310 | 2.420 | 2.200 | 2.200 | 12,605 | -0.13(-5.58%) |
May 15, 2019 | 2.330 | 2.350 | 2.300 | 2.330 | 19,455 | +0.16(+7.37%) |
May 14, 2019 | 2.230 | 2.300 | 2.160 | 2.170 | 73,294 | -0.08(-3.56%) |
May 13, 2019 | 2.170 | 2.370 | 2.100 | 2.250 | 115,406 | +0.05(+2.27%) |
May 10, 2019 | 2.240 | 2.390 | 2.200 | 2.200 | 11,100 | -0.01(-0.45%) |
May 09, 2019 | 2.270 | 2.310 | 2.200 | 2.210 | 32,101 | -0.07(-3.07%) |
May 08, 2019 | 2.360 | 2.360 | 2.260 | 2.280 | 9,322 | -0.04(-1.78%) |
May 07, 2019 | 2.400 | 2.490 | 2.310 | 2.321 | 28,254 | -0.21(-8.25%) |
May 06, 2019 | 2.640 | 2.640 | 2.430 | 2.530 | 23,631 | -0.11(-4.17%) |
May 03, 2019 | 2.500 | 2.640 | 2.410 | 2.640 | 42,900 | +0.15(+6.02%) |
May 02, 2019 | 2.570 | 2.580 | 2.420 | 2.490 | 13,650 | -0.09(-3.39%) |
May 01, 2019 | 2.460 | 2.600 | 2.395 | 2.577 | 88,803 | +0.11(+4.56%) |
Apr 30, 2019 | 2.370 | 2.490 | 2.312 | 2.465 | 25,731 | +0.17(+7.64%) |
Apr 29, 2019 | 2.390 | 2.490 | 2.280 | 2.290 | 88,820 | -0.06(-2.55%) |
Apr 26, 2019 | 2.370 | 2.490 | 2.150 | 2.350 | 38,600 | -0.03(-1.26%) |
Apr 25, 2019 | 2.240 | 2.430 | 2.140 | 2.380 | 74,512 | +0.17(+7.69%) |
Apr 24, 2019 | 2.130 | 2.240 | 2.120 | 2.210 | 74,318 | +0.04(+1.84%) |
Apr 23, 2019 | 2.070 | 2.170 | 2.070 | 2.170 | 79,751 | +0.08(+3.83%) |
Apr 22, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 30,607 | +0.00(+0.00%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 3,000 | +0.01(+0.48%) |
Apr 17, 2019 | 2.100 | 2.100 | 2.060 | 2.080 | 19,019 | -0.02(-0.95%) |
Apr 16, 2019 | 2.090 | 2.100 | 2.060 | 2.100 | 20,997 | +0.01(+0.48%) |
Apr 15, 2019 | 2.100 | 2.100 | 2.080 | 2.090 | 34,244 | +0.00(+0.00%) |
Apr 12, 2019 | 2.050 | 2.100 | 2.020 | 2.090 | 31,300 | +0.03(+1.46%) |
Apr 11, 2019 | 2.060 | 2.060 | 2.040 | 2.060 | 7,459 | +0.02(+0.98%) |
Apr 10, 2019 | 1.990 | 2.109 | 1.980 | 2.040 | 12,793 | +0.04(+2.00%) |
Apr 09, 2019 | 2.000 | 2.020 | 1.990 | 2.000 | 16,590 | +0.00(+0.25%) |
Apr 08, 2019 | 1.960 | 2.000 | 1.920 | 1.995 | 23,445 | +0.05(+2.31%) |
Apr 05, 2019 | 1.980 | 2.000 | 1.950 | 1.950 | 36,800 | +0.00(+0.00%) |
Apr 04, 2019 | 2.010 | 2.020 | 1.900 | 1.950 | 61,614 | -0.05(-2.50%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.000 | 2.000 | 33,086 | -0.12(-5.66%) |
Apr 02, 2019 | 2.000 | 2.120 | 1.985 | 2.120 | 16,508 | +0.15(+7.61%) |
Apr 01, 2019 | 2.000 | 2.100 | 1.960 | 1.970 | 10,753 | -0.05(-2.48%) |
Mar 29, 2019 | 2.000 | 2.100 | 2.000 | 2.020 | 38,800 | +0.00(+0.00%) |
Mar 28, 2019 | 2.030 | 2.050 | 1.980 | 2.020 | 15,994 | +0.03(+1.51%) |
Mar 27, 2019 | 1.980 | 2.050 | 1.970 | 1.990 | 87,440 | +0.00(+0.00%) |
Mar 26, 2019 | 1.970 | 2.020 | 1.960 | 1.990 | 54,235 | +0.03(+1.53%) |
Mar 25, 2019 | 1.990 | 2.070 | 1.960 | 1.960 | 56,490 | -0.03(-1.26%) |
Mar 22, 2019 | 2.110 | 2.140 | 1.950 | 1.985 | 112,000 | -0.12(-5.92%) |
Mar 21, 2019 | 2.180 | 2.250 | 2.110 | 2.110 | 27,867 | -0.07(-3.21%) |
Mar 20, 2019 | 2.130 | 2.180 | 2.130 | 2.180 | 90,152 | +0.07(+3.32%) |
Mar 19, 2019 | 2.140 | 2.150 | 2.110 | 2.110 | 10,180 | -0.02(-0.94%) |
Mar 18, 2019 | 2.120 | 2.160 | 2.120 | 2.130 | 20,476 | +0.01(+0.47%) |
Mar 15, 2019 | 2.130 | 2.190 | 2.115 | 2.120 | 38,800 | -0.01(-0.47%) |
Mar 14, 2019 | 2.160 | 2.189 | 2.110 | 2.130 | 25,069 | -0.03(-1.39%) |
Mar 13, 2019 | 2.140 | 2.170 | 2.120 | 2.160 | 16,226 | +0.02(+0.93%) |
Mar 12, 2019 | 2.150 | 2.160 | 2.120 | 2.140 | 29,884 | -0.01(-0.47%) |
Mar 11, 2019 | 2.180 | 2.230 | 2.150 | 2.150 | 22,965 | -0.05(-2.27%) |
Mar 08, 2019 | 2.200 | 2.250 | 2.130 | 2.200 | 22,900 | -0.04(-1.79%) |
Mar 07, 2019 | 2.230 | 2.250 | 2.150 | 2.240 | 25,603 | +0.06(+2.75%) |
Mar 06, 2019 | 2.230 | 2.230 | 2.180 | 2.180 | 89,182 | +0.01(+0.42%) |
Mar 05, 2019 | 2.250 | 2.250 | 2.140 | 2.171 | 18,225 | -0.08(-3.52%) |
Mar 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 29,739 | +0.07(+3.21%) |