Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.558 | 2.573 | 2.444 | 2.464 | 0 | -0.10(-3.71%) |
May 30, 2019 | 2.558 | 2.562 | 2.555 | 2.559 | 0 | -0.07(-2.81%) |
May 29, 2019 | 2.633 | 0 | +0.05(+1.82%) | |||
May 28, 2019 | 2.582 | 2.586 | 2.582 | 2.586 | 0 | +0.01(+0.51%) |
May 27, 2019 | 2.597 | 2.613 | 2.556 | 2.573 | 0 | -0.03(-1.00%) |
May 26, 2019 | 2.597 | 2.605 | 2.591 | 2.599 | 0 | +0.00(+0.04%) |
May 25, 2019 | 2.579 | 2.604 | 2.542 | 2.598 | 0 | +0.00(+0.00%) |
May 24, 2019 | 2.579 | 2.604 | 2.542 | 2.598 | 0 | +0.02(+0.70%) |
May 23, 2019 | 2.579 | 2.586 | 2.576 | 2.580 | 0 | +0.03(+1.06%) |
May 22, 2019 | 2.554 | 2.554 | 2.550 | 2.553 | 0 | -0.07(-2.59%) |
May 21, 2019 | 2.619 | 2.624 | 2.616 | 2.621 | 0 | -0.04(-1.69%) |
May 20, 2019 | 2.667 | 2.668 | 2.660 | 2.666 | 0 | +0.03(+1.02%) |
May 19, 2019 | 2.626 | 2.640 | 2.625 | 2.639 | 0 | +0.02(+0.61%) |
May 18, 2019 | 2.636 | 2.660 | 2.616 | 2.623 | 0 | +0.00(+0.00%) |
May 17, 2019 | 2.636 | 2.660 | 2.616 | 2.623 | 0 | -0.02(-0.61%) |
May 16, 2019 | 2.636 | 2.644 | 2.633 | 2.639 | 0 | +0.03(+1.15%) |
May 15, 2019 | 2.604 | 2.612 | 2.601 | 2.609 | 0 | -0.04(-1.70%) |
May 14, 2019 | 2.651 | 2.655 | 2.648 | 2.654 | 0 | +0.03(+1.07%) |
May 13, 2019 | 2.624 | 2.627 | 2.622 | 2.626 | 0 | +0.01(+0.27%) |
May 12, 2019 | 2.616 | 2.627 | 2.605 | 2.619 | 0 | +0.00(+0.00%) |
May 11, 2019 | 2.590 | 2.647 | 2.574 | 2.619 | 0 | +0.00(+0.00%) |
May 10, 2019 | 2.590 | 2.647 | 2.574 | 2.619 | 0 | +0.03(+1.20%) |
May 09, 2019 | 2.590 | 2.593 | 2.587 | 2.588 | 0 | -0.02(-0.69%) |
May 08, 2019 | 2.604 | 2.607 | 2.603 | 2.606 | 0 | +0.06(+2.36%) |
May 07, 2019 | 2.542 | 2.548 | 2.540 | 2.546 | 0 | +0.02(+0.91%) |
May 06, 2019 | 2.515 | 2.524 | 2.514 | 2.523 | 0 | -0.05(-1.79%) |
May 05, 2019 | 2.565 | 2.574 | 2.552 | 2.569 | 0 | +0.01(+0.27%) |
May 04, 2019 | 2.589 | 2.611 | 2.553 | 2.562 | 0 | +0.00(+0.00%) |
May 03, 2019 | 2.589 | 2.611 | 2.553 | 2.562 | 0 | -0.03(-1.12%) |
May 02, 2019 | 2.589 | 2.594 | 2.585 | 2.591 | 0 | -0.02(-0.88%) |
May 01, 2019 | 2.613 | 2.617 | 2.609 | 2.614 | 0 | +0.04(+1.44%) |
Apr 30, 2019 | 2.572 | 2.578 | 2.561 | 2.577 | 0 | -0.01(-0.50%) |
Apr 29, 2019 | 2.593 | 2.593 | 2.585 | 2.590 | 0 | +0.01(+0.27%) |
Apr 28, 2019 | 2.578 | 2.585 | 2.567 | 2.583 | 0 | +0.00(+0.00%) |
Apr 27, 2019 | 2.533 | 2.605 | 2.517 | 2.583 | 0 | +0.05(+2.09%) |
Apr 26, 2019 | 2.501 | 2.580 | 2.477 | 2.530 | 0 | +0.02(+0.88%) |
Apr 25, 2019 | 2.501 | 2.508 | 2.477 | 2.508 | 0 | +0.04(+1.66%) |
Apr 24, 2019 | 2.475 | 2.475 | 2.467 | 2.467 | 0 | +0.00(+0.20%) |
Apr 23, 2019 | 2.453 | 2.464 | 2.450 | 2.462 | 0 | -0.07(-2.76%) |
Apr 22, 2019 | 2.528 | 2.533 | 2.523 | 2.532 | 0 | +0.04(+1.40%) |
Apr 21, 2019 | 2.494 | 2.503 | 2.484 | 2.497 | 0 | +0.00(+0.20%) |
Apr 19, 2019 | 2.506 | 2.521 | 2.478 | 2.492 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 2.506 | 2.521 | 2.478 | 2.492 | 0 | -0.02(-0.60%) |
Apr 17, 2019 | 2.506 | 2.510 | 2.504 | 2.507 | 0 | -0.07(-2.64%) |
Apr 16, 2019 | 2.572 | 2.577 | 2.570 | 2.575 | 0 | -0.01(-0.58%) |
Apr 15, 2019 | 2.589 | 2.593 | 2.586 | 2.590 | 0 | -0.05(-2.01%) |
Apr 14, 2019 | 2.646 | 2.649 | 2.641 | 2.643 | 0 | -0.01(-0.41%) |
Apr 13, 2019 | 2.674 | 2.688 | 2.651 | 2.654 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 2.674 | 2.688 | 2.651 | 2.654 | 0 | -0.02(-0.79%) |
Apr 11, 2019 | 2.674 | 2.678 | 2.670 | 2.675 | 0 | -0.02(-0.82%) |
Apr 10, 2019 | 2.702 | 2.702 | 2.694 | 2.697 | 0 | -0.01(-0.52%) |
Apr 09, 2019 | 2.705 | 2.713 | 2.703 | 2.711 | 0 | -0.00(-0.15%) |
Apr 08, 2019 | 2.709 | 2.715 | 2.707 | 2.715 | 0 | +0.05(+1.72%) |
Apr 07, 2019 | 2.659 | 2.673 | 2.653 | 2.669 | 0 | -0.01(-0.37%) |
Apr 06, 2019 | 2.644 | 2.680 | 2.632 | 2.679 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 2.644 | 2.680 | 2.632 | 2.679 | 0 | +0.04(+1.44%) |
Apr 04, 2019 | 2.644 | 2.645 | 2.639 | 2.641 | 0 | -0.03(-1.27%) |
Apr 03, 2019 | 2.673 | 2.676 | 2.672 | 2.675 | 0 | -0.02(-0.56%) |
Apr 02, 2019 | 2.692 | 2.697 | 2.685 | 2.690 | 0 | -0.01(-0.44%) |
Apr 01, 2019 | 2.706 | 2.706 | 2.699 | 2.702 | 0 | +0.03(+1.24%) |
Mar 31, 2019 | 2.663 | 2.678 | 2.657 | 2.669 | 0 | -0.00(-0.15%) |
Mar 30, 2019 | 2.720 | 2.728 | 2.656 | 2.673 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 2.720 | 2.728 | 2.656 | 2.673 | 0 | -0.04(-1.62%) |
Mar 28, 2019 | 2.720 | 2.723 | 2.713 | 2.717 | 0 | +0.00(+0.15%) |
Mar 27, 2019 | 2.713 | 0 | -0.02(-0.59%) | |||
Mar 26, 2019 | 2.731 | 2.732 | 2.728 | 2.729 | 0 | -0.02(-0.87%) |
Mar 25, 2019 | 2.759 | 2.760 | 2.753 | 2.753 | 0 | +0.04(+1.32%) |
Mar 24, 2019 | 2.724 | 2.725 | 2.711 | 2.717 | 0 | -0.04(-1.31%) |
Mar 23, 2019 | 2.821 | 2.824 | 2.721 | 2.753 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 2.821 | 2.824 | 2.721 | 2.753 | 0 | -0.06(-2.24%) |
Mar 21, 2019 | 2.821 | 2.824 | 2.814 | 2.816 | 0 | -0.02(-0.67%) |
Mar 20, 2019 | 2.830 | 2.837 | 2.830 | 2.835 | 0 | -0.03(-0.91%) |
Mar 19, 2019 | 2.863 | 2.864 | 2.854 | 2.861 | 0 | +0.02(+0.63%) |
Mar 18, 2019 | 2.845 | 2.846 | 2.835 | 2.843 | 0 | +0.05(+1.83%) |
Mar 17, 2019 | 2.786 | 2.795 | 2.785 | 2.792 | 0 | +0.00(+0.04%) |
Mar 16, 2019 | 2.849 | 2.856 | 2.790 | 2.791 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 2.849 | 2.856 | 2.790 | 2.791 | 0 | -0.06(-2.04%) |
Mar 14, 2019 | 2.849 | 2.849 | 2.841 | 2.849 | 0 | +0.00(+0.14%) |
Mar 13, 2019 | 2.833 | 2.848 | 2.831 | 2.845 | 0 | +0.05(+1.86%) |
Mar 12, 2019 | 2.791 | 2.798 | 2.783 | 2.793 | 0 | +0.02(+0.61%) |
Mar 11, 2019 | 2.779 | 2.786 | 2.774 | 2.776 | 0 | -0.05(-1.63%) |
Mar 10, 2019 | 2.835 | 2.841 | 2.820 | 2.822 | 0 | -0.04(-1.47%) |
Mar 08, 2019 | 2.865 | 2.895 | 2.856 | 2.864 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 2.865 | 2.895 | 2.856 | 2.864 | 0 | +0.01(+0.53%) |
Mar 06, 2019 | 2.845 | 2.849 | 2.842 | 2.849 | 0 | -0.04(-1.25%) |
Mar 05, 2019 | 2.889 | 2.889 | 2.883 | 2.885 | 0 | +0.03(+1.02%) |
Mar 04, 2019 | 2.856 | 2.859 | 2.849 | 2.856 | 0 | +0.01(+0.35%) |
Mar 03, 2019 | 2.845 | 2.859 | 2.844 | 2.846 | 0 | +0.00(+0.00%) |