Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.150 | 2.210 | 2.130 | 2.180 | 399,100 | +0.08(+3.81%) |
May 30, 2019 | 2.030 | 2.165 | 2.000 | 2.100 | 320,620 | +0.07(+3.45%) |
May 29, 2019 | 2.030 | 2.060 | 2.000 | 2.030 | 246,131 | -0.01(-0.49%) |
May 28, 2019 | 2.100 | 2.150 | 2.030 | 2.040 | 214,195 | -0.09(-4.23%) |
May 24, 2019 | 2.080 | 2.160 | 2.080 | 2.130 | 193,600 | +0.06(+2.90%) |
May 23, 2019 | 2.090 | 2.140 | 2.060 | 2.070 | 230,226 | -0.01(-0.48%) |
May 22, 2019 | 2.150 | 2.180 | 2.080 | 2.080 | 156,982 | -0.09(-4.15%) |
May 21, 2019 | 2.160 | 2.180 | 2.130 | 2.170 | 176,731 | +0.01(+0.46%) |
May 20, 2019 | 2.140 | 2.200 | 2.140 | 2.160 | 34,669 | +0.00(+0.00%) |
May 17, 2019 | 2.100 | 2.195 | 2.100 | 2.160 | 244,700 | +0.02(+0.93%) |
May 16, 2019 | 2.200 | 2.230 | 2.130 | 2.140 | 258,936 | -0.06(-2.73%) |
May 15, 2019 | 2.180 | 2.240 | 2.155 | 2.200 | 146,619 | +0.03(+1.38%) |
May 14, 2019 | 2.230 | 2.250 | 2.160 | 2.170 | 308,951 | -0.03(-1.36%) |
May 13, 2019 | 2.170 | 2.241 | 2.170 | 2.200 | 359,887 | +0.06(+2.56%) |
May 10, 2019 | 2.140 | 2.190 | 2.130 | 2.145 | 167,400 | -0.00(-0.23%) |
May 09, 2019 | 2.180 | 2.230 | 2.140 | 2.150 | 185,141 | -0.04(-1.83%) |
May 08, 2019 | 2.270 | 2.270 | 2.180 | 2.190 | 214,406 | -0.03(-1.35%) |
May 07, 2019 | 2.130 | 2.250 | 2.130 | 2.220 | 220,217 | +0.07(+3.26%) |
May 06, 2019 | 2.150 | 2.220 | 2.150 | 2.150 | 185,825 | -0.04(-1.83%) |
May 03, 2019 | 2.200 | 2.250 | 2.150 | 2.190 | 172,000 | +0.03(+1.39%) |
May 02, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 250,510 | -0.05(-2.26%) |
May 01, 2019 | 2.240 | 2.270 | 2.180 | 2.210 | 209,614 | -0.03(-1.34%) |
Apr 30, 2019 | 2.270 | 2.290 | 2.230 | 2.240 | 321,719 | -0.05(-2.18%) |
Apr 29, 2019 | 2.290 | 2.300 | 2.220 | 2.290 | 244,962 | +0.00(+0.22%) |
Apr 26, 2019 | 2.240 | 2.290 | 2.240 | 2.285 | 226,000 | +0.06(+2.47%) |
Apr 25, 2019 | 2.260 | 2.290 | 2.210 | 2.230 | 291,884 | -0.01(-0.45%) |
Apr 24, 2019 | 2.160 | 2.290 | 2.160 | 2.240 | 314,861 | +0.04(+1.82%) |
Apr 23, 2019 | 2.190 | 2.230 | 2.180 | 2.200 | 291,802 | -0.01(-0.45%) |
Apr 22, 2019 | 2.290 | 2.330 | 2.180 | 2.210 | 395,569 | -0.08(-3.49%) |
Apr 18, 2019 | 2.350 | 2.390 | 2.290 | 2.290 | 264,200 | -0.08(-3.38%) |
Apr 17, 2019 | 2.380 | 2.420 | 2.350 | 2.370 | 169,625 | -0.01(-0.42%) |
Apr 16, 2019 | 2.440 | 2.440 | 2.380 | 2.380 | 215,542 | -0.10(-4.03%) |
Apr 15, 2019 | 2.470 | 2.490 | 2.380 | 2.480 | 325,569 | +0.07(+2.90%) |
Apr 12, 2019 | 2.460 | 2.495 | 2.410 | 2.410 | 213,300 | -0.07(-2.82%) |
Apr 11, 2019 | 2.500 | 2.530 | 2.458 | 2.480 | 244,859 | -0.04(-1.59%) |
Apr 10, 2019 | 2.570 | 2.590 | 2.510 | 2.520 | 262,235 | -0.06(-2.33%) |
Apr 09, 2019 | 2.570 | 2.590 | 2.520 | 2.580 | 312,403 | +0.06(+2.38%) |
Apr 08, 2019 | 2.550 | 2.580 | 2.500 | 2.520 | 186,609 | -0.02(-0.79%) |
Apr 05, 2019 | 2.540 | 2.550 | 2.500 | 2.540 | 113,800 | -0.02(-0.78%) |
Apr 04, 2019 | 2.410 | 2.560 | 2.360 | 2.560 | 529,186 | +0.15(+6.22%) |
Apr 03, 2019 | 2.490 | 2.500 | 2.400 | 2.410 | 417,982 | -0.07(-2.82%) |
Apr 02, 2019 | 2.490 | 2.500 | 2.430 | 2.480 | 257,207 | -0.03(-1.20%) |
Apr 01, 2019 | 2.530 | 2.580 | 2.460 | 2.510 | 385,034 | -0.04(-1.57%) |
Mar 29, 2019 | 2.570 | 2.640 | 2.540 | 2.550 | 349,500 | -0.02(-0.78%) |
Mar 28, 2019 | 2.670 | 2.690 | 2.551 | 2.570 | 685,837 | -0.17(-6.20%) |
Mar 27, 2019 | 2.680 | 2.740 | 2.680 | 2.740 | 406,330 | +0.04(+1.48%) |
Mar 26, 2019 | 2.680 | 2.730 | 2.660 | 2.700 | 549,754 | +0.00(+0.00%) |
Mar 25, 2019 | 2.730 | 2.730 | 2.640 | 2.700 | 374,718 | -0.02(-0.74%) |
Mar 22, 2019 | 2.610 | 2.750 | 2.570 | 2.720 | 582,500 | +0.12(+4.62%) |
Mar 21, 2019 | 2.610 | 2.630 | 2.530 | 2.600 | 251,257 | +0.00(+0.00%) |
Mar 20, 2019 | 2.590 | 2.620 | 2.510 | 2.600 | 321,325 | +0.04(+1.56%) |
Mar 19, 2019 | 2.550 | 2.600 | 2.550 | 2.560 | 157,627 | +0.02(+0.79%) |
Mar 18, 2019 | 2.610 | 2.610 | 2.530 | 2.540 | 322,280 | -0.06(-2.31%) |
Mar 15, 2019 | 2.630 | 2.640 | 2.570 | 2.600 | 196,500 | +0.01(+0.39%) |
Mar 14, 2019 | 2.680 | 2.680 | 2.580 | 2.590 | 293,011 | -0.15(-5.47%) |
Mar 13, 2019 | 2.740 | 2.740 | 2.670 | 2.740 | 391,206 | +0.02(+0.74%) |
Mar 12, 2019 | 2.660 | 2.729 | 2.620 | 2.720 | 355,956 | +0.11(+4.21%) |
Mar 11, 2019 | 2.650 | 2.650 | 2.514 | 2.610 | 315,982 | -0.03(-1.14%) |
Mar 08, 2019 | 2.600 | 2.642 | 2.530 | 2.640 | 336,700 | +0.12(+4.76%) |
Mar 07, 2019 | 2.450 | 2.610 | 2.430 | 2.520 | 305,334 | +0.04(+1.61%) |
Mar 06, 2019 | 2.600 | 2.630 | 2.460 | 2.480 | 326,988 | -0.15(-5.70%) |
Mar 05, 2019 | 2.550 | 2.640 | 2.510 | 2.630 | 261,154 | +0.09(+3.54%) |
Mar 04, 2019 | 2.510 | 2.560 | 2.450 | 2.540 | 512,297 | +0.00(+0.00%) |