Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.120 | 2.200 | 2.100 | 2.180 | 54,400 | +0.05(+2.35%) |
May 30, 2019 | 2.080 | 2.180 | 2.010 | 2.130 | 27,859 | +0.03(+1.43%) |
May 29, 2019 | 2.130 | 2.150 | 1.960 | 2.100 | 89,704 | +0.03(+1.45%) |
May 28, 2019 | 2.160 | 2.180 | 2.030 | 2.070 | 43,535 | -0.11(-5.05%) |
May 24, 2019 | 2.200 | 2.200 | 2.160 | 2.180 | 17,000 | -0.01(-0.46%) |
May 23, 2019 | 2.270 | 2.310 | 2.120 | 2.190 | 94,044 | -0.22(-9.13%) |
May 22, 2019 | 2.420 | 2.460 | 2.400 | 2.410 | 49,545 | -0.08(-3.21%) |
May 21, 2019 | 2.520 | 2.720 | 2.410 | 2.490 | 94,568 | -0.34(-12.01%) |
May 20, 2019 | 2.990 | 3.020 | 2.800 | 2.830 | 268,124 | -0.14(-4.71%) |
May 17, 2019 | 2.910 | 3.120 | 2.900 | 2.970 | 182,900 | +0.07(+2.41%) |
May 16, 2019 | 2.820 | 2.989 | 2.800 | 2.900 | 192,275 | +0.10(+3.57%) |
May 15, 2019 | 2.650 | 2.861 | 2.650 | 2.800 | 143,260 | +0.15(+5.66%) |
May 14, 2019 | 2.650 | 2.650 | 2.509 | 2.650 | 90,575 | +0.10(+3.92%) |
May 13, 2019 | 2.650 | 2.673 | 2.440 | 2.550 | 74,723 | -0.02(-0.78%) |
May 10, 2019 | 2.510 | 2.585 | 2.400 | 2.570 | 41,500 | +0.12(+4.90%) |
May 09, 2019 | 2.570 | 2.570 | 2.320 | 2.450 | 125,292 | -0.14(-5.41%) |
May 08, 2019 | 2.710 | 2.710 | 2.520 | 2.590 | 96,005 | +0.05(+1.97%) |
May 07, 2019 | 2.460 | 2.695 | 2.460 | 2.540 | 153,878 | +0.03(+1.20%) |
May 06, 2019 | 2.350 | 2.740 | 2.350 | 2.510 | 259,710 | +0.26(+11.56%) |
May 03, 2019 | 2.270 | 2.320 | 2.235 | 2.250 | 46,000 | -0.02(-0.88%) |
May 02, 2019 | 2.330 | 2.350 | 2.200 | 2.270 | 50,474 | -0.11(-4.62%) |
May 01, 2019 | 2.270 | 2.390 | 2.260 | 2.380 | 39,185 | +0.11(+4.85%) |
Apr 30, 2019 | 2.330 | 2.330 | 2.250 | 2.270 | 102,199 | +0.01(+0.44%) |
Apr 29, 2019 | 2.300 | 2.300 | 2.220 | 2.260 | 32,541 | +0.00(+0.00%) |
Apr 26, 2019 | 2.260 | 2.295 | 2.235 | 2.260 | 64,900 | +0.00(+0.00%) |
Apr 25, 2019 | 2.340 | 2.350 | 2.250 | 2.260 | 53,949 | -0.09(-3.83%) |
Apr 24, 2019 | 2.370 | 2.370 | 2.310 | 2.350 | 27,361 | +0.05(+2.17%) |
Apr 23, 2019 | 2.330 | 2.382 | 2.300 | 2.300 | 45,772 | -0.03(-1.29%) |
Apr 22, 2019 | 2.300 | 2.410 | 2.290 | 2.330 | 32,206 | +0.02(+0.87%) |
Apr 18, 2019 | 2.260 | 2.323 | 2.260 | 2.310 | 44,700 | +0.05(+2.21%) |
Apr 17, 2019 | 2.270 | 2.330 | 2.250 | 2.260 | 50,242 | -0.07(-3.00%) |
Apr 16, 2019 | 2.310 | 2.330 | 2.300 | 2.330 | 49,091 | +0.03(+1.30%) |
Apr 15, 2019 | 2.320 | 2.391 | 2.300 | 2.300 | 24,378 | -0.02(-0.86%) |
Apr 12, 2019 | 2.400 | 2.449 | 2.300 | 2.320 | 52,100 | -0.06(-2.52%) |
Apr 11, 2019 | 2.370 | 2.470 | 2.250 | 2.380 | 77,825 | -0.03(-1.24%) |
Apr 10, 2019 | 2.580 | 2.580 | 2.340 | 2.410 | 49,569 | -0.07(-2.82%) |
Apr 09, 2019 | 2.720 | 2.720 | 2.350 | 2.480 | 86,737 | -0.02(-0.80%) |
Apr 08, 2019 | 2.400 | 2.626 | 2.310 | 2.500 | 64,699 | +0.08(+3.31%) |
Apr 05, 2019 | 2.300 | 2.450 | 2.266 | 2.420 | 59,200 | +0.09(+3.86%) |
Apr 04, 2019 | 2.240 | 2.380 | 2.240 | 2.330 | 48,459 | +0.03(+1.30%) |
Apr 03, 2019 | 2.350 | 2.450 | 2.160 | 2.300 | 49,772 | -0.01(-0.43%) |
Apr 02, 2019 | 2.200 | 2.379 | 2.170 | 2.310 | 62,096 | +0.13(+5.96%) |
Apr 01, 2019 | 2.170 | 2.240 | 2.120 | 2.180 | 44,360 | +0.03(+1.40%) |
Mar 29, 2019 | 2.190 | 2.240 | 2.110 | 2.150 | 34,500 | -0.04(-1.83%) |
Mar 28, 2019 | 2.140 | 2.215 | 2.120 | 2.190 | 39,399 | +0.07(+3.30%) |
Mar 27, 2019 | 2.190 | 2.190 | 2.060 | 2.120 | 29,412 | -0.07(-3.20%) |
Mar 26, 2019 | 2.240 | 2.270 | 2.050 | 2.190 | 47,967 | -0.02(-0.90%) |
Mar 25, 2019 | 2.110 | 2.268 | 2.110 | 2.210 | 53,932 | +0.10(+4.74%) |
Mar 22, 2019 | 2.090 | 2.180 | 2.020 | 2.110 | 43,100 | +0.03(+1.44%) |
Mar 21, 2019 | 2.050 | 2.137 | 1.960 | 2.080 | 72,997 | +0.05(+2.46%) |
Mar 20, 2019 | 2.020 | 2.050 | 1.930 | 2.030 | 46,246 | +0.02(+1.00%) |
Mar 19, 2019 | 1.890 | 2.050 | 1.890 | 2.010 | 51,673 | +0.09(+4.69%) |
Mar 18, 2019 | 1.920 | 1.983 | 1.810 | 1.920 | 69,883 | +0.02(+1.05%) |
Mar 15, 2019 | 2.000 | 2.160 | 1.790 | 1.900 | 169,000 | -0.14(-6.86%) |
Mar 14, 2019 | 2.110 | 2.150 | 1.960 | 2.040 | 75,844 | -0.01(-0.49%) |
Mar 13, 2019 | 2.170 | 2.170 | 2.000 | 2.050 | 103,925 | -0.10(-4.65%) |
Mar 12, 2019 | 2.050 | 2.209 | 1.990 | 2.150 | 62,808 | +0.10(+4.88%) |
Mar 11, 2019 | 2.020 | 2.110 | 1.820 | 2.050 | 263,863 | -0.07(-3.30%) |
Mar 08, 2019 | 2.740 | 2.740 | 2.100 | 2.120 | 183,200 | -0.60(-22.06%) |
Mar 07, 2019 | 2.613 | 2.750 | 2.608 | 2.720 | 28,017 | +0.12(+4.82%) |
Mar 06, 2019 | 2.710 | 2.750 | 2.570 | 2.595 | 29,565 | -0.07(-2.81%) |
Mar 05, 2019 | 2.740 | 2.741 | 2.640 | 2.670 | 26,899 | -0.07(-2.55%) |
Mar 04, 2019 | 2.840 | 2.926 | 2.600 | 2.740 | 68,505 | -0.09(-3.18%) |