Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.130 | 2.280 | 2.130 | 2.280 | 3,100 | +0.02(+0.88%) |
May 30, 2019 | 2.100 | 2.370 | 2.100 | 2.260 | 46,611 | +0.18(+8.65%) |
May 29, 2019 | 2.170 | 2.170 | 2.080 | 2.080 | 7,996 | -0.11(-5.02%) |
May 28, 2019 | 2.190 | 2.200 | 2.190 | 2.190 | 4,720 | +0.04(+1.86%) |
May 24, 2019 | 2.110 | 2.190 | 2.110 | 2.150 | 4,700 | +0.04(+1.90%) |
May 23, 2019 | 2.160 | 2.160 | 2.110 | 2.110 | 2,870 | -0.05(-2.31%) |
May 22, 2019 | 2.170 | 2.190 | 2.160 | 2.160 | 1,888 | -0.01(-0.46%) |
May 21, 2019 | 2.190 | 2.220 | 2.161 | 2.170 | 16,148 | -0.00(-0.00%) |
May 20, 2019 | 2.140 | 2.190 | 2.121 | 2.170 | 5,182 | +0.00(+0.00%) |
May 17, 2019 | 2.180 | 2.190 | 2.170 | 2.170 | 1,100 | +0.01(+0.46%) |
May 16, 2019 | 2.190 | 2.190 | 2.160 | 2.160 | 3,450 | -0.02(-0.92%) |
May 15, 2019 | 2.040 | 2.190 | 2.040 | 2.180 | 5,784 | -0.01(-0.46%) |
May 14, 2019 | 2.080 | 2.190 | 2.060 | 2.190 | 9,065 | +0.12(+5.80%) |
May 13, 2019 | 2.075 | 2.090 | 2.030 | 2.070 | 13,647 | -0.06(-2.82%) |
May 10, 2019 | 2.120 | 2.190 | 2.050 | 2.130 | 27,900 | -0.06(-2.74%) |
May 09, 2019 | 2.160 | 2.200 | 2.160 | 2.190 | 12,982 | -0.00(-0.00%) |
May 08, 2019 | 2.220 | 2.220 | 2.180 | 2.190 | 10,082 | -0.03(-1.35%) |
May 07, 2019 | 2.200 | 2.230 | 2.200 | 2.220 | 11,255 | -0.01(-0.45%) |
May 06, 2019 | 2.250 | 2.290 | 2.220 | 2.230 | 20,955 | -0.05(-2.19%) |
May 03, 2019 | 2.260 | 2.280 | 2.250 | 2.280 | 2,800 | +0.05(+2.24%) |
May 02, 2019 | 2.260 | 2.340 | 2.230 | 2.230 | 29,641 | +0.02(+0.90%) |
May 01, 2019 | 2.400 | 2.400 | 2.210 | 2.210 | 27,354 | -0.22(-9.05%) |
Apr 30, 2019 | 2.180 | 2.440 | 2.170 | 2.430 | 52,153 | +0.22(+9.95%) |
Apr 29, 2019 | 2.209 | 2.210 | 2.169 | 2.210 | 3,605 | +0.01(+0.45%) |
Apr 26, 2019 | 2.200 | 2.210 | 2.170 | 2.200 | 5,400 | +0.03(+1.38%) |
Apr 25, 2019 | 2.130 | 2.170 | 2.130 | 2.170 | 2,977 | +0.01(+0.46%) |
Apr 24, 2019 | 2.230 | 2.230 | 2.150 | 2.160 | 6,219 | -0.05(-2.26%) |
Apr 23, 2019 | 2.250 | 2.258 | 2.140 | 2.210 | 10,921 | -0.06(-2.64%) |
Apr 22, 2019 | 2.260 | 2.300 | 2.250 | 2.270 | 4,105 | -0.03(-1.30%) |
Apr 18, 2019 | 2.300 | 2.310 | 2.200 | 2.300 | 26,100 | +0.02(+0.88%) |
Apr 17, 2019 | 2.340 | 2.360 | 2.250 | 2.280 | 7,789 | -0.03(-1.30%) |
Apr 16, 2019 | 2.380 | 2.390 | 2.250 | 2.310 | 26,459 | -0.07(-2.94%) |
Apr 15, 2019 | 2.400 | 2.400 | 2.370 | 2.380 | 17,752 | +0.01(+0.42%) |
Apr 12, 2019 | 2.390 | 2.430 | 2.370 | 2.370 | 12,100 | -0.02(-0.84%) |
Apr 11, 2019 | 2.320 | 2.400 | 2.320 | 2.390 | 49,218 | +0.04(+1.70%) |
Apr 10, 2019 | 2.330 | 2.350 | 2.330 | 2.350 | 3,051 | -0.02(-0.85%) |
Apr 09, 2019 | 2.336 | 2.390 | 2.336 | 2.370 | 5,975 | +0.06(+2.60%) |
Apr 08, 2019 | 2.220 | 2.370 | 2.220 | 2.310 | 44,112 | +0.07(+3.12%) |
Apr 05, 2019 | 2.130 | 2.260 | 2.130 | 2.240 | 40,200 | +0.11(+5.16%) |
Apr 04, 2019 | 2.200 | 2.200 | 2.100 | 2.130 | 86,593 | -0.09(-4.05%) |
Apr 03, 2019 | 2.260 | 2.280 | 2.220 | 2.220 | 15,123 | -0.06(-2.63%) |
Apr 02, 2019 | 2.323 | 2.323 | 2.250 | 2.280 | 9,326 | -0.04(-1.72%) |
Apr 01, 2019 | 2.399 | 2.409 | 2.300 | 2.320 | 37,578 | -0.05(-2.11%) |
Mar 29, 2019 | 2.360 | 2.430 | 2.340 | 2.370 | 19,400 | +0.07(+3.16%) |
Mar 28, 2019 | 2.400 | 2.400 | 2.290 | 2.297 | 22,117 | -0.00(-0.12%) |
Mar 27, 2019 | 2.300 | 2.380 | 2.300 | 2.300 | 62,261 | +0.06(+2.68%) |
Mar 26, 2019 | 2.140 | 2.260 | 2.136 | 2.240 | 31,144 | +0.06(+2.75%) |
Mar 25, 2019 | 2.110 | 2.180 | 2.100 | 2.180 | 8,479 | +0.04(+1.87%) |
Mar 22, 2019 | 2.140 | 2.160 | 2.120 | 2.140 | 7,700 | -0.03(-1.38%) |
Mar 21, 2019 | 2.160 | 2.180 | 2.160 | 2.170 | 9,002 | -0.01(-0.46%) |
Mar 20, 2019 | 2.170 | 2.231 | 2.160 | 2.180 | 30,134 | -0.02(-0.91%) |
Mar 19, 2019 | 2.090 | 2.200 | 2.090 | 2.200 | 36,698 | +0.11(+5.26%) |
Mar 18, 2019 | 2.190 | 2.230 | 2.080 | 2.090 | 54,950 | -0.18(-7.93%) |
Mar 15, 2019 | 2.380 | 2.380 | 2.220 | 2.270 | 89,700 | -0.11(-4.62%) |
Mar 14, 2019 | 2.370 | 2.380 | 2.350 | 2.380 | 3,618 | +0.01(+0.42%) |
Mar 13, 2019 | 2.370 | 2.380 | 2.370 | 2.370 | 2,448 | +0.01(+0.42%) |
Mar 12, 2019 | 2.380 | 2.390 | 2.350 | 2.360 | 4,624 | -0.02(-0.84%) |
Mar 11, 2019 | 2.370 | 2.390 | 2.360 | 2.380 | 6,368 | -0.00(-0.15%) |
Mar 08, 2019 | 2.410 | 2.410 | 2.345 | 2.384 | 3,900 | +0.03(+1.43%) |
Mar 07, 2019 | 2.370 | 2.370 | 2.230 | 2.350 | 34,085 | -0.09(-3.69%) |
Mar 06, 2019 | 2.410 | 2.500 | 2.362 | 2.440 | 134,097 | +0.09(+3.79%) |
Mar 05, 2019 | 2.270 | 2.370 | 2.261 | 2.351 | 109,926 | +0.11(+4.96%) |
Mar 04, 2019 | 2.270 | 2.270 | 2.193 | 2.240 | 7,502 | -0.03(-1.32%) |