Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.111 | 2.179 | 2.110 | 2.120 | 7,400 | -0.02(-0.93%) |
May 30, 2019 | 2.090 | 2.180 | 2.090 | 2.140 | 4,821 | +0.04(+1.90%) |
May 29, 2019 | 2.100 | 2.229 | 2.090 | 2.100 | 32,537 | +0.00(+0.00%) |
May 28, 2019 | 2.210 | 2.224 | 2.100 | 2.100 | 5,949 | -0.07(-3.45%) |
May 24, 2019 | 2.200 | 2.218 | 2.150 | 2.175 | 4,300 | -0.03(-1.15%) |
May 23, 2019 | 2.190 | 2.300 | 2.190 | 2.200 | 7,818 | -0.00(-0.21%) |
May 22, 2019 | 2.230 | 2.247 | 2.184 | 2.205 | 24,647 | -0.06(-2.86%) |
May 21, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 3,606 | +0.02(+0.93%) |
May 20, 2019 | 2.260 | 2.289 | 2.220 | 2.249 | 32,260 | -0.01(-0.49%) |
May 17, 2019 | 2.271 | 2.281 | 2.260 | 2.260 | 2,300 | -0.01(-0.44%) |
May 16, 2019 | 2.280 | 2.331 | 2.270 | 2.270 | 18,939 | -0.02(-0.87%) |
May 15, 2019 | 2.320 | 2.330 | 2.256 | 2.290 | 18,535 | -0.04(-1.78%) |
May 14, 2019 | 2.350 | 2.360 | 2.332 | 2.332 | 2,550 | +0.01(+0.50%) |
May 13, 2019 | 2.320 | 2.349 | 2.310 | 2.320 | 4,238 | -0.02(-0.85%) |
May 10, 2019 | 2.250 | 2.340 | 2.250 | 2.340 | 8,400 | +0.09(+3.86%) |
May 09, 2019 | 2.260 | 2.320 | 2.230 | 2.253 | 15,654 | -0.06(-2.70%) |
May 08, 2019 | 2.260 | 2.316 | 2.260 | 2.316 | 7,926 | +0.06(+2.46%) |
May 07, 2019 | 2.240 | 2.275 | 2.240 | 2.260 | 3,793 | -0.01(-0.44%) |
May 06, 2019 | 2.290 | 2.330 | 2.270 | 2.270 | 5,496 | -0.00(-0.00%) |
May 03, 2019 | 2.235 | 2.300 | 2.235 | 2.270 | 3,500 | +0.02(+0.89%) |
May 02, 2019 | 2.200 | 2.289 | 2.155 | 2.250 | 21,204 | +0.02(+0.90%) |
May 01, 2019 | 2.220 | 2.280 | 2.160 | 2.230 | 25,982 | -0.01(-0.45%) |
Apr 30, 2019 | 2.150 | 2.260 | 2.150 | 2.240 | 16,003 | +0.01(+0.45%) |
Apr 29, 2019 | 2.230 | 2.285 | 2.125 | 2.230 | 26,183 | -0.04(-1.76%) |
Apr 26, 2019 | 2.220 | 2.309 | 2.200 | 2.270 | 18,800 | +0.04(+1.79%) |
Apr 25, 2019 | 2.250 | 2.290 | 2.150 | 2.230 | 21,192 | -0.04(-1.76%) |
Apr 24, 2019 | 2.260 | 2.310 | 2.230 | 2.270 | 28,892 | +0.04(+1.79%) |
Apr 23, 2019 | 2.170 | 2.290 | 2.090 | 2.230 | 70,246 | +0.00(+0.00%) |
Apr 22, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 18,953 | +0.00(+0.00%) |
Apr 18, 2019 | 2.220 | 2.330 | 2.170 | 2.230 | 20,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.200 | 2.332 | 2.160 | 2.230 | 22,647 | +0.00(+0.00%) |
Apr 16, 2019 | 2.210 | 2.280 | 2.080 | 2.230 | 83,404 | +0.03(+1.36%) |
Apr 15, 2019 | 2.250 | 2.340 | 2.200 | 2.200 | 24,239 | -0.05(-2.22%) |
Apr 12, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 17,800 | -0.04(-1.75%) |
Apr 11, 2019 | 2.250 | 2.330 | 2.250 | 2.290 | 12,840 | +0.04(+1.78%) |
Apr 10, 2019 | 2.230 | 2.370 | 2.180 | 2.250 | 46,359 | -0.03(-1.32%) |
Apr 09, 2019 | 2.300 | 2.343 | 2.220 | 2.280 | 35,634 | -0.02(-0.87%) |
Apr 08, 2019 | 2.230 | 2.335 | 2.210 | 2.300 | 38,188 | +0.04(+1.77%) |
Apr 05, 2019 | 2.260 | 2.340 | 2.180 | 2.260 | 43,400 | +0.00(+0.00%) |
Apr 04, 2019 | 2.350 | 2.379 | 2.250 | 2.260 | 15,251 | -0.05(-2.16%) |
Apr 03, 2019 | 2.370 | 2.434 | 2.310 | 2.310 | 20,368 | -0.10(-4.15%) |
Apr 02, 2019 | 2.400 | 2.510 | 2.360 | 2.410 | 21,875 | -0.01(-0.41%) |
Apr 01, 2019 | 2.480 | 2.480 | 2.380 | 2.420 | 18,798 | +0.00(+0.00%) |
Mar 29, 2019 | 2.410 | 2.500 | 2.350 | 2.420 | 16,600 | +0.06(+2.54%) |
Mar 28, 2019 | 2.380 | 2.480 | 2.310 | 2.360 | 32,628 | -0.02(-0.84%) |
Mar 27, 2019 | 2.400 | 2.465 | 2.380 | 2.380 | 12,443 | -0.06(-2.46%) |
Mar 26, 2019 | 2.470 | 2.570 | 2.380 | 2.440 | 29,222 | +0.01(+0.41%) |
Mar 25, 2019 | 2.550 | 2.550 | 2.320 | 2.430 | 48,154 | -0.16(-6.18%) |
Mar 22, 2019 | 2.480 | 2.636 | 2.400 | 2.590 | 39,300 | +0.12(+4.86%) |
Mar 21, 2019 | 2.540 | 2.630 | 2.450 | 2.470 | 40,594 | -0.13(-5.00%) |
Mar 20, 2019 | 2.500 | 2.720 | 2.410 | 2.600 | 27,387 | +0.12(+4.84%) |
Mar 19, 2019 | 2.530 | 2.620 | 2.410 | 2.480 | 56,559 | -0.02(-0.80%) |
Mar 18, 2019 | 2.470 | 2.540 | 2.470 | 2.500 | 12,646 | +0.01(+0.40%) |
Mar 15, 2019 | 2.600 | 2.647 | 2.470 | 2.490 | 22,400 | -0.05(-1.97%) |
Mar 14, 2019 | 2.550 | 2.710 | 2.490 | 2.540 | 61,294 | -0.01(-0.39%) |
Mar 13, 2019 | 2.600 | 2.670 | 2.550 | 2.550 | 10,335 | -0.02(-0.78%) |
Mar 12, 2019 | 2.740 | 2.740 | 2.570 | 2.570 | 11,263 | -0.08(-3.02%) |
Mar 11, 2019 | 2.620 | 2.700 | 2.600 | 2.650 | 56,765 | +0.06(+2.32%) |
Mar 08, 2019 | 2.600 | 2.710 | 2.570 | 2.590 | 25,500 | +0.03(+1.17%) |
Mar 07, 2019 | 2.580 | 2.850 | 2.550 | 2.560 | 60,152 | -0.02(-0.78%) |
Mar 06, 2019 | 2.690 | 2.770 | 2.580 | 2.580 | 18,386 | -0.05(-1.90%) |
Mar 05, 2019 | 2.570 | 2.859 | 2.560 | 2.630 | 44,906 | +0.00(+0.00%) |
Mar 04, 2019 | 2.640 | 2.750 | 2.580 | 2.630 | 65,418 | +0.01(+0.38%) |