Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.360 | 2.420 | 2.310 | 2.320 | 46,810 | -0.08(-3.33%) |
May 30, 2019 | 2.500 | 2.500 | 2.350 | 2.400 | 36,745 | -0.09(-3.61%) |
May 29, 2019 | 2.440 | 2.500 | 2.440 | 2.490 | 4,404 | +0.02(+0.81%) |
May 28, 2019 | 2.750 | 2.750 | 2.420 | 2.470 | 46,715 | -0.17(-6.44%) |
May 27, 2019 | 2.620 | 2.640 | 2.550 | 2.640 | 27,371 | +0.07(+2.72%) |
May 24, 2019 | 2.600 | 2.600 | 2.530 | 2.570 | 16,866 | +0.04(+1.58%) |
May 23, 2019 | 2.350 | 2.570 | 2.350 | 2.530 | 59,592 | +0.17(+7.20%) |
May 22, 2019 | 2.250 | 2.380 | 2.200 | 2.360 | 34,033 | +0.09(+3.96%) |
May 21, 2019 | 2.320 | 2.340 | 2.250 | 2.270 | 55,346 | -0.06(-2.58%) |
May 17, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.03(+1.30%) | |
May 16, 2019 | 2.350 | 2.350 | 2.280 | 2.300 | 19,525 | +0.00(+0.00%) |
May 15, 2019 | 2.270 | 2.430 | 2.270 | 2.300 | 13,229 | +0.00(+0.00%) |
May 14, 2019 | 2.370 | 2.370 | 2.250 | 2.300 | 17,059 | +0.01(+0.44%) |
May 13, 2019 | 2.430 | 2.480 | 2.240 | 2.290 | 58,830 | -0.13(-5.37%) |
May 10, 2019 | 2.400 | 2.450 | 2.390 | 2.420 | 13,533 | +0.02(+0.83%) |
May 09, 2019 | 2.500 | 2.500 | 2.400 | 2.400 | 15,219 | -0.07(-2.83%) |
May 08, 2019 | 2.530 | 2.540 | 2.390 | 2.470 | 24,254 | -0.04(-1.59%) |
May 07, 2019 | 2.560 | 2.590 | 2.510 | 2.510 | 15,406 | -0.08(-3.09%) |
May 06, 2019 | 2.560 | 2.610 | 2.560 | 2.590 | 19,694 | +0.02(+0.78%) |
May 03, 2019 | 2.630 | 2.630 | 2.560 | 2.570 | 18,072 | -0.03(-1.15%) |
May 02, 2019 | 2.590 | 2.630 | 2.560 | 2.600 | 20,903 | +0.02(+0.78%) |
May 01, 2019 | 2.610 | 2.610 | 2.560 | 2.580 | 6,772 | -0.01(-0.39%) |
Apr 30, 2019 | 2.650 | 2.650 | 2.580 | 2.590 | 18,722 | -0.02(-0.77%) |
Apr 29, 2019 | 2.610 | 2.650 | 2.570 | 2.610 | 32,680 | +0.01(+0.38%) |
Apr 26, 2019 | 2.590 | 2.600 | 2.560 | 2.600 | 10,650 | +0.01(+0.39%) |
Apr 25, 2019 | 2.570 | 2.590 | 2.540 | 2.590 | 11,983 | +0.04(+1.57%) |
Apr 24, 2019 | 2.540 | 2.590 | 2.540 | 2.550 | 4,611 | +0.01(+0.39%) |
Apr 23, 2019 | 2.600 | 2.600 | 2.520 | 2.540 | 17,946 | -0.06(-2.31%) |
Apr 22, 2019 | 2.560 | 2.610 | 2.550 | 2.600 | 8,301 | +0.03(+1.17%) |
Apr 18, 2019 | 2.570 | 2.570 | 2.570 | 0 | +0.01(+0.39%) | |
Apr 17, 2019 | 2.580 | 2.580 | 2.510 | 2.560 | 23,970 | -0.01(-0.39%) |
Apr 16, 2019 | 2.560 | 2.600 | 2.540 | 2.570 | 26,697 | +0.00(+0.00%) |
Apr 15, 2019 | 2.660 | 2.670 | 2.550 | 2.570 | 37,244 | -0.04(-1.53%) |
Apr 12, 2019 | 2.600 | 2.680 | 2.520 | 2.610 | 58,504 | +0.01(+0.38%) |
Apr 11, 2019 | 2.560 | 2.620 | 2.500 | 2.600 | 45,480 | +0.06(+2.36%) |
Apr 10, 2019 | 2.600 | 2.660 | 2.520 | 2.540 | 70,464 | +0.01(+0.40%) |
Apr 09, 2019 | 2.570 | 2.590 | 2.460 | 2.530 | 82,794 | +0.03(+1.20%) |
Apr 08, 2019 | 2.580 | 2.610 | 2.460 | 2.500 | 34,254 | -0.05(-1.96%) |
Apr 05, 2019 | 2.530 | 2.630 | 2.500 | 2.550 | 50,900 | +0.03(+1.19%) |
Apr 04, 2019 | 2.480 | 2.540 | 2.480 | 2.520 | 14,486 | +0.02(+0.80%) |
Apr 03, 2019 | 2.630 | 2.630 | 2.410 | 2.500 | 26,302 | -0.09(-3.47%) |
Apr 02, 2019 | 2.490 | 2.590 | 2.450 | 2.590 | 24,131 | +0.14(+5.71%) |
Apr 01, 2019 | 2.670 | 2.670 | 2.450 | 2.450 | 19,244 | -0.03(-1.21%) |
Mar 29, 2019 | 2.550 | 2.550 | 2.420 | 2.480 | 26,064 | -0.02(-0.80%) |
Mar 28, 2019 | 2.540 | 2.540 | 2.420 | 2.500 | 35,200 | +0.01(+0.40%) |
Mar 27, 2019 | 2.650 | 2.650 | 2.460 | 2.490 | 22,290 | -0.12(-4.60%) |
Mar 26, 2019 | 2.750 | 2.750 | 2.610 | 2.610 | 45,553 | +0.00(+0.00%) |
Mar 25, 2019 | 2.570 | 2.610 | 2.500 | 2.610 | 19,693 | +0.03(+1.16%) |
Mar 22, 2019 | 2.650 | 2.670 | 2.560 | 2.580 | 34,195 | -0.04(-1.53%) |
Mar 21, 2019 | 2.550 | 2.630 | 2.500 | 2.620 | 32,829 | +0.13(+5.22%) |
Mar 20, 2019 | 2.490 | 2.500 | 2.430 | 2.490 | 12,420 | -0.01(-0.40%) |
Mar 19, 2019 | 2.500 | 2.540 | 2.420 | 2.500 | 41,751 | +0.09(+3.73%) |
Mar 18, 2019 | 2.440 | 2.540 | 2.380 | 2.410 | 29,544 | +0.05(+2.12%) |
Mar 15, 2019 | 2.520 | 2.520 | 2.350 | 2.360 | 26,407 | -0.07(-2.88%) |
Mar 14, 2019 | 2.510 | 2.540 | 2.380 | 2.430 | 48,705 | -0.08(-3.19%) |
Mar 13, 2019 | 2.610 | 2.610 | 2.500 | 2.510 | 35,624 | -0.05(-1.95%) |
Mar 12, 2019 | 2.680 | 2.680 | 2.530 | 2.560 | 29,350 | +0.01(+0.39%) |
Mar 11, 2019 | 2.690 | 2.740 | 2.510 | 2.550 | 43,458 | -0.14(-5.20%) |
Mar 08, 2019 | 2.550 | 2.690 | 2.400 | 2.690 | 42,438 | +0.19(+7.60%) |
Mar 07, 2019 | 2.560 | 2.560 | 2.400 | 2.500 | 27,684 | -0.04(-1.57%) |
Mar 06, 2019 | 2.720 | 2.720 | 2.520 | 2.540 | 56,428 | -0.18(-6.62%) |
Mar 05, 2019 | 2.660 | 2.870 | 2.600 | 2.720 | 39,507 | +0.10(+3.82%) |
Mar 04, 2019 | 2.720 | 2.740 | 2.600 | 2.620 | 33,529 | -0.02(-0.76%) |