Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.950 | 1.990 | 1.950 | 1.950 | 3,400 | -0.09(-4.41%) |
May 30, 2019 | 2.094 | 2.094 | 2.040 | 2.040 | 12,500 | -0.05(-2.51%) |
May 29, 2019 | 2.091 | 2.120 | 2.090 | 2.092 | 12,484 | -0.06(-2.67%) |
May 28, 2019 | 2.134 | 2.150 | 2.120 | 2.150 | 3,352 | +0.06(+2.87%) |
May 24, 2019 | 2.118 | 2.130 | 2.090 | 2.090 | 6,300 | -0.04(-1.88%) |
May 23, 2019 | 2.130 | 2.140 | 2.100 | 2.130 | 7,896 | -0.03(-1.39%) |
May 22, 2019 | 2.160 | 2.170 | 2.140 | 2.160 | 14,547 | -0.02(-1.14%) |
May 21, 2019 | 2.180 | 2.185 | 2.140 | 2.185 | 3,604 | -0.01(-0.46%) |
May 20, 2019 | 2.200 | 2.230 | 2.183 | 2.195 | 1,738 | +0.04(+2.09%) |
May 17, 2019 | 2.208 | 2.220 | 2.150 | 2.150 | 3,800 | -0.05(-2.36%) |
May 16, 2019 | 2.218 | 2.240 | 2.200 | 2.202 | 7,551 | -0.04(-1.70%) |
May 15, 2019 | 2.190 | 2.244 | 2.190 | 2.240 | 2,410 | +0.11(+5.16%) |
May 14, 2019 | 2.170 | 2.200 | 2.130 | 2.130 | 45,017 | -0.06(-2.85%) |
May 13, 2019 | 2.188 | 2.210 | 2.180 | 2.192 | 4,693 | -0.05(-2.21%) |
May 10, 2019 | 2.194 | 2.260 | 2.194 | 2.242 | 4,600 | +0.01(+0.54%) |
May 09, 2019 | 2.248 | 2.260 | 2.210 | 2.230 | 2,015 | -0.03(-1.33%) |
May 08, 2019 | 2.150 | 2.260 | 2.150 | 2.260 | 37,250 | +0.04(+1.80%) |
May 07, 2019 | 2.250 | 2.250 | 2.190 | 2.220 | 2,480 | -0.03(-1.33%) |
May 06, 2019 | 2.274 | 2.290 | 2.250 | 2.250 | 4,037 | -0.04(-1.75%) |
May 03, 2019 | 2.306 | 2.316 | 2.290 | 2.290 | 3,400 | +0.08(+3.62%) |
May 02, 2019 | 2.226 | 2.226 | 2.210 | 2.210 | 920 | -0.08(-3.49%) |
May 01, 2019 | 2.250 | 2.300 | 2.220 | 2.290 | 5,381 | +0.05(+2.23%) |
Apr 30, 2019 | 2.235 | 2.248 | 2.212 | 2.240 | 5,952 | -0.01(-0.44%) |
Apr 29, 2019 | 2.234 | 2.250 | 2.220 | 2.250 | 900 | -0.00(-0.09%) |
Apr 26, 2019 | 2.250 | 2.270 | 2.240 | 2.252 | 77,600 | -0.02(-0.79%) |
Apr 25, 2019 | 2.230 | 2.280 | 2.230 | 2.270 | 5,982 | +0.00(+0.09%) |
Apr 24, 2019 | 2.270 | 2.280 | 2.255 | 2.268 | 3,331 | -0.08(-3.32%) |
Apr 23, 2019 | 2.335 | 2.360 | 2.320 | 2.346 | 3,135 | -0.04(-1.64%) |
Apr 22, 2019 | 2.400 | 2.400 | 2.310 | 2.385 | 3,719 | +0.00(+0.21%) |
Apr 18, 2019 | 2.430 | 2.440 | 2.370 | 2.380 | 37,400 | -0.02(-0.83%) |
Apr 17, 2019 | 2.400 | 2.410 | 2.360 | 2.400 | 7,499 | -0.02(-1.03%) |
Apr 16, 2019 | 2.380 | 2.425 | 2.380 | 2.425 | 10,392 | +0.02(+0.73%) |
Apr 15, 2019 | 2.394 | 2.430 | 2.394 | 2.408 | 238,445 | -0.00(-0.10%) |
Apr 12, 2019 | 2.404 | 2.410 | 2.380 | 2.410 | 5,400 | +0.02(+0.96%) |
Apr 11, 2019 | 2.368 | 2.387 | 2.360 | 2.387 | 6,074 | +0.01(+0.29%) |
Apr 10, 2019 | 2.392 | 2.410 | 2.380 | 2.380 | 10,566 | +0.04(+1.71%) |
Apr 09, 2019 | 2.405 | 2.418 | 2.310 | 2.340 | 6,615 | +0.03(+1.30%) |
Apr 08, 2019 | 2.260 | 2.310 | 2.250 | 2.310 | 2,012 | +0.09(+3.96%) |
Apr 05, 2019 | 2.200 | 2.222 | 2.160 | 2.222 | 5,200 | +0.04(+1.93%) |
Apr 04, 2019 | 2.180 | 2.180 | 2.168 | 2.180 | 10,196 | +0.02(+0.74%) |
Apr 03, 2019 | 2.164 | 2.170 | 2.158 | 2.164 | 3,235 | +0.03(+1.60%) |
Apr 02, 2019 | 2.138 | 2.145 | 2.130 | 2.130 | 3,788 | -0.01(-0.37%) |
Apr 01, 2019 | 2.138 | 2.160 | 2.138 | 2.138 | 2,215 | +0.04(+1.81%) |
Mar 29, 2019 | 2.100 | 2.100 | 2.080 | 2.100 | 19,200 | +0.00(+0.00%) |
Mar 28, 2019 | 2.100 | 2.180 | 2.080 | 2.100 | 20,384 | +0.00(+0.00%) |
Mar 27, 2019 | 2.175 | 2.210 | 2.100 | 2.100 | 4,858 | -0.10(-4.55%) |
Mar 26, 2019 | 2.240 | 2.280 | 2.200 | 2.200 | 4,551 | -0.08(-3.51%) |
Mar 25, 2019 | 2.160 | 2.290 | 2.155 | 2.280 | 7,055 | +0.03(+1.33%) |
Mar 22, 2019 | 2.300 | 2.300 | 2.160 | 2.250 | 11,300 | +0.03(+1.35%) |
Mar 21, 2019 | 2.360 | 2.360 | 2.220 | 2.220 | 8,288 | -0.01(-0.45%) |
Mar 20, 2019 | 2.220 | 2.310 | 2.220 | 2.230 | 96,125 | -0.06(-2.62%) |
Mar 19, 2019 | 2.210 | 2.318 | 2.199 | 2.290 | 2,408 | +0.02(+0.88%) |
Mar 18, 2019 | 2.298 | 2.298 | 2.270 | 2.270 | 2,487 | +0.04(+1.79%) |
Mar 15, 2019 | 2.282 | 2.282 | 2.230 | 2.230 | 292,800 | +0.10(+4.45%) |
Mar 14, 2019 | 2.180 | 2.210 | 2.110 | 2.135 | 6,281 | -0.14(-6.28%) |
Mar 13, 2019 | 2.240 | 2.278 | 2.184 | 2.278 | 3,723 | -0.00(-0.09%) |
Mar 12, 2019 | 2.300 | 2.300 | 2.280 | 2.280 | 538 | -0.15(-6.17%) |
Mar 11, 2019 | 2.310 | 2.430 | 2.310 | 2.430 | 3,452 | +0.09(+3.85%) |
Mar 08, 2019 | 2.340 | 2.416 | 2.340 | 2.340 | 40,500 | -0.04(-1.68%) |
Mar 07, 2019 | 2.380 | 2.380 | 2.320 | 2.380 | 9,721 | +0.01(+0.42%) |
Mar 06, 2019 | 2.415 | 2.460 | 2.370 | 2.370 | 3,874 | -0.08(-3.27%) |
Mar 05, 2019 | 2.450 | 2.450 | 2.350 | 2.450 | 2,693 | -0.04(-1.61%) |
Mar 04, 2019 | 2.450 | 2.490 | 2.360 | 2.490 | 6,450 | +0.02(+0.81%) |