Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.090 | 2.150 | 2.070 | 2.140 | 17,000 | -0.01(-0.47%) |
May 30, 2019 | 2.040 | 2.150 | 2.040 | 2.150 | 5,611 | +0.09(+4.37%) |
May 29, 2019 | 2.070 | 2.120 | 2.030 | 2.060 | 74,399 | -0.06(-2.83%) |
May 28, 2019 | 2.180 | 2.180 | 2.090 | 2.120 | 22,813 | +0.03(+1.44%) |
May 24, 2019 | 2.150 | 2.185 | 2.090 | 2.090 | 64,600 | -0.06(-2.79%) |
May 23, 2019 | 2.240 | 2.350 | 2.140 | 2.150 | 37,351 | -0.12(-5.29%) |
May 22, 2019 | 2.330 | 2.370 | 2.250 | 2.270 | 50,248 | -0.07(-2.99%) |
May 21, 2019 | 2.330 | 2.390 | 2.320 | 2.340 | 28,268 | -0.01(-0.43%) |
May 20, 2019 | 2.350 | 2.436 | 2.350 | 2.350 | 612,625 | -0.03(-1.26%) |
May 17, 2019 | 2.400 | 2.460 | 2.350 | 2.380 | 216,800 | -0.01(-0.42%) |
May 16, 2019 | 2.360 | 2.420 | 2.345 | 2.390 | 68,424 | +0.03(+1.27%) |
May 15, 2019 | 2.340 | 2.360 | 2.320 | 2.360 | 22,981 | +0.00(+0.00%) |
May 14, 2019 | 2.450 | 2.490 | 2.350 | 2.360 | 49,263 | -0.04(-1.67%) |
May 13, 2019 | 2.470 | 2.530 | 2.380 | 2.400 | 61,660 | -0.14(-5.51%) |
May 10, 2019 | 2.600 | 2.600 | 2.511 | 2.540 | 11,100 | -0.05(-1.93%) |
May 09, 2019 | 2.600 | 2.600 | 2.530 | 2.590 | 17,532 | -0.02(-0.77%) |
May 08, 2019 | 2.650 | 2.670 | 2.560 | 2.610 | 23,786 | -0.07(-2.61%) |
May 07, 2019 | 2.630 | 2.680 | 2.630 | 2.680 | 7,137 | +0.05(+1.90%) |
May 06, 2019 | 2.600 | 2.680 | 2.600 | 2.630 | 15,890 | -0.05(-1.87%) |
May 03, 2019 | 2.670 | 2.740 | 2.636 | 2.680 | 17,400 | -0.02(-0.74%) |
May 02, 2019 | 2.670 | 2.700 | 2.630 | 2.700 | 14,301 | +0.04(+1.50%) |
May 01, 2019 | 2.660 | 2.660 | 2.560 | 2.660 | 23,266 | +0.00(+0.00%) |
Apr 30, 2019 | 2.660 | 2.720 | 2.640 | 2.660 | 16,640 | +0.01(+0.38%) |
Apr 29, 2019 | 2.730 | 2.730 | 2.650 | 2.650 | 25,653 | -0.04(-1.49%) |
Apr 26, 2019 | 2.730 | 2.750 | 2.636 | 2.690 | 22,900 | -0.05(-1.82%) |
Apr 25, 2019 | 2.760 | 2.800 | 2.673 | 2.740 | 19,296 | -0.01(-0.36%) |
Apr 24, 2019 | 2.800 | 2.830 | 2.750 | 2.750 | 17,291 | -0.08(-2.83%) |
Apr 23, 2019 | 2.750 | 2.850 | 2.750 | 2.830 | 30,247 | +0.07(+2.54%) |
Apr 22, 2019 | 2.750 | 2.760 | 2.720 | 2.760 | 21,506 | +0.04(+1.47%) |
Apr 18, 2019 | 2.760 | 2.790 | 2.720 | 2.720 | 26,600 | -0.04(-1.45%) |
Apr 17, 2019 | 2.860 | 2.860 | 2.760 | 2.760 | 33,824 | -0.11(-3.83%) |
Apr 16, 2019 | 2.890 | 2.900 | 2.830 | 2.870 | 17,804 | -0.03(-1.03%) |
Apr 15, 2019 | 2.910 | 2.910 | 2.805 | 2.900 | 76,736 | -0.03(-1.02%) |
Apr 12, 2019 | 2.950 | 2.950 | 2.850 | 2.930 | 27,700 | -0.02(-0.68%) |
Apr 11, 2019 | 2.990 | 2.990 | 2.880 | 2.950 | 10,446 | +0.04(+1.37%) |
Apr 10, 2019 | 2.848 | 2.970 | 2.848 | 2.910 | 20,758 | +0.07(+2.46%) |
Apr 09, 2019 | 2.890 | 2.900 | 2.810 | 2.840 | 20,698 | -0.06(-2.07%) |
Apr 08, 2019 | 2.830 | 2.900 | 2.750 | 2.900 | 96,693 | +0.09(+3.20%) |
Apr 05, 2019 | 2.950 | 2.950 | 2.794 | 2.810 | 72,100 | -0.06(-2.09%) |
Apr 04, 2019 | 2.950 | 2.960 | 2.800 | 2.870 | 559,788 | +0.08(+2.87%) |
Apr 03, 2019 | 2.850 | 2.850 | 2.770 | 2.790 | 22,429 | -0.06(-2.11%) |
Apr 02, 2019 | 2.850 | 2.900 | 2.720 | 2.850 | 209,982 | +0.00(+0.00%) |
Apr 01, 2019 | 2.850 | 2.960 | 2.810 | 2.850 | 251,961 | +0.00(+0.00%) |
Mar 29, 2019 | 2.920 | 2.950 | 2.850 | 2.850 | 43,500 | -0.03(-1.04%) |
Mar 28, 2019 | 2.850 | 2.950 | 2.850 | 2.880 | 8,803 | +0.00(+0.00%) |
Mar 27, 2019 | 2.930 | 3.055 | 2.810 | 2.880 | 39,686 | -0.05(-1.71%) |
Mar 26, 2019 | 2.940 | 3.000 | 2.920 | 2.930 | 51,258 | -0.03(-1.01%) |
Mar 25, 2019 | 3.030 | 3.090 | 2.880 | 2.960 | 73,597 | -0.04(-1.33%) |
Mar 22, 2019 | 3.160 | 3.190 | 2.950 | 3.000 | 71,700 | -0.12(-3.85%) |
Mar 21, 2019 | 3.220 | 3.220 | 3.105 | 3.120 | 24,987 | +0.00(+0.00%) |
Mar 20, 2019 | 3.090 | 3.210 | 3.080 | 3.120 | 54,453 | +0.01(+0.32%) |
Mar 19, 2019 | 3.190 | 3.270 | 3.110 | 3.110 | 58,590 | -0.09(-2.81%) |
Mar 18, 2019 | 3.180 | 3.260 | 3.141 | 3.200 | 40,552 | +0.01(+0.31%) |
Mar 15, 2019 | 3.310 | 3.384 | 3.150 | 3.190 | 35,400 | -0.06(-1.85%) |
Mar 14, 2019 | 3.230 | 3.330 | 3.160 | 3.250 | 25,921 | +0.01(+0.31%) |
Mar 13, 2019 | 3.390 | 3.400 | 3.200 | 3.240 | 64,275 | -0.13(-3.86%) |
Mar 12, 2019 | 3.380 | 3.430 | 3.350 | 3.370 | 78,239 | +0.02(+0.60%) |
Mar 11, 2019 | 3.220 | 3.400 | 3.220 | 3.350 | 94,012 | +0.14(+4.36%) |
Mar 08, 2019 | 3.250 | 3.260 | 3.165 | 3.210 | 42,200 | -0.04(-1.23%) |
Mar 07, 2019 | 3.270 | 3.270 | 3.160 | 3.250 | 9,582 | +0.00(+0.15%) |
Mar 06, 2019 | 3.176 | 3.300 | 3.176 | 3.245 | 14,674 | -0.00(-0.15%) |
Mar 05, 2019 | 3.230 | 3.260 | 3.110 | 3.250 | 15,715 | +0.02(+0.62%) |
Mar 04, 2019 | 3.320 | 3.320 | 3.150 | 3.230 | 64,759 | -0.06(-1.82%) |