Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.160 | 2.190 | 2.040 | 2.190 | 84,100 | +0.02(+0.92%) |
May 30, 2019 | 2.210 | 2.240 | 2.093 | 2.170 | 62,703 | -0.04(-1.81%) |
May 29, 2019 | 2.150 | 2.270 | 2.140 | 2.210 | 97,486 | +0.04(+1.84%) |
May 28, 2019 | 2.150 | 2.270 | 2.092 | 2.170 | 68,229 | +0.01(+0.46%) |
May 24, 2019 | 2.160 | 2.190 | 2.100 | 2.160 | 51,000 | +0.02(+0.93%) |
May 23, 2019 | 2.180 | 2.211 | 2.130 | 2.140 | 70,498 | -0.04(-1.83%) |
May 22, 2019 | 2.360 | 2.380 | 2.090 | 2.180 | 109,113 | -0.17(-7.23%) |
May 21, 2019 | 2.470 | 2.470 | 2.240 | 2.350 | 225,086 | -0.13(-5.24%) |
May 20, 2019 | 2.610 | 2.710 | 2.400 | 2.480 | 499,551 | -0.10(-3.88%) |
May 17, 2019 | 2.620 | 2.650 | 2.560 | 2.580 | 98,000 | -0.05(-1.90%) |
May 16, 2019 | 2.510 | 2.680 | 2.500 | 2.630 | 101,592 | +0.10(+3.85%) |
May 15, 2019 | 2.550 | 2.620 | 2.510 | 2.533 | 174,185 | -0.03(-1.07%) |
May 14, 2019 | 2.567 | 2.595 | 2.540 | 2.560 | 234,109 | -0.02(-0.78%) |
May 13, 2019 | 2.580 | 2.700 | 2.500 | 2.580 | 140,480 | +0.00(+0.00%) |
May 10, 2019 | 2.700 | 2.797 | 2.580 | 2.580 | 98,800 | -0.12(-4.44%) |
May 09, 2019 | 2.870 | 3.000 | 2.600 | 2.700 | 277,019 | -0.19(-6.57%) |
May 08, 2019 | 2.640 | 3.100 | 2.620 | 2.890 | 250,312 | +0.29(+11.15%) |
May 07, 2019 | 2.650 | 2.650 | 2.530 | 2.600 | 15,673 | +0.03(+1.17%) |
May 06, 2019 | 2.550 | 2.670 | 2.513 | 2.570 | 30,162 | +0.02(+0.68%) |
May 03, 2019 | 2.510 | 2.560 | 2.490 | 2.553 | 68,600 | +0.05(+2.11%) |
May 02, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 21,244 | +0.06(+2.46%) |
May 01, 2019 | 2.460 | 2.500 | 2.440 | 2.440 | 25,715 | -0.04(-1.61%) |
Apr 30, 2019 | 2.460 | 2.510 | 2.400 | 2.480 | 47,053 | -0.02(-0.80%) |
Apr 29, 2019 | 2.500 | 2.510 | 2.377 | 2.500 | 40,438 | +0.00(+0.00%) |
Apr 26, 2019 | 2.490 | 2.550 | 2.428 | 2.500 | 61,200 | +0.00(+0.00%) |
Apr 25, 2019 | 2.550 | 2.550 | 2.400 | 2.500 | 111,335 | -0.05(-1.96%) |
Apr 24, 2019 | 2.600 | 2.600 | 2.500 | 2.550 | 52,774 | -0.05(-1.92%) |
Apr 23, 2019 | 2.610 | 2.690 | 2.530 | 2.600 | 144,684 | +0.00(+0.00%) |
Apr 22, 2019 | 2.500 | 2.620 | 2.500 | 2.600 | 259,701 | +0.13(+5.26%) |
Apr 18, 2019 | 2.450 | 2.498 | 2.370 | 2.470 | 58,400 | +0.01(+0.41%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.460 | 2.460 | 60,213 | -0.07(-2.77%) |
Apr 16, 2019 | 2.450 | 2.590 | 2.450 | 2.530 | 87,261 | +0.09(+3.69%) |
Apr 15, 2019 | 2.570 | 2.580 | 2.440 | 2.440 | 50,990 | -0.10(-3.85%) |
Apr 12, 2019 | 2.590 | 2.590 | 2.495 | 2.538 | 83,700 | -0.01(-0.49%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.500 | 2.550 | 68,057 | -0.05(-1.92%) |
Apr 10, 2019 | 2.490 | 2.700 | 2.445 | 2.600 | 277,951 | +0.27(+11.59%) |
Apr 09, 2019 | 2.460 | 2.489 | 2.320 | 2.330 | 8,706 | -0.17(-6.80%) |
Apr 08, 2019 | 2.490 | 2.530 | 2.331 | 2.500 | 68,422 | +0.02(+0.91%) |
Apr 05, 2019 | 2.520 | 2.550 | 2.410 | 2.477 | 53,800 | -0.05(-1.80%) |
Apr 04, 2019 | 2.520 | 2.540 | 2.502 | 2.523 | 17,905 | -0.05(-1.84%) |
Apr 03, 2019 | 2.510 | 2.580 | 2.480 | 2.570 | 54,466 | +0.02(+0.78%) |
Apr 02, 2019 | 2.460 | 2.580 | 2.210 | 2.550 | 155,668 | +0.06(+2.41%) |
Apr 01, 2019 | 2.450 | 2.550 | 2.435 | 2.490 | 40,018 | +0.07(+2.89%) |
Mar 29, 2019 | 2.400 | 2.450 | 2.370 | 2.420 | 58,000 | +0.02(+0.83%) |
Mar 28, 2019 | 2.390 | 2.400 | 2.322 | 2.400 | 24,800 | +0.02(+0.71%) |
Mar 27, 2019 | 2.340 | 2.400 | 2.285 | 2.383 | 63,114 | +0.06(+2.51%) |
Mar 26, 2019 | 2.260 | 2.360 | 2.250 | 2.325 | 41,072 | +0.07(+3.32%) |
Mar 25, 2019 | 2.250 | 2.260 | 2.200 | 2.250 | 33,652 | -0.02(-0.88%) |
Mar 22, 2019 | 2.260 | 2.323 | 2.200 | 2.270 | 47,000 | +0.01(+0.44%) |
Mar 21, 2019 | 2.300 | 2.309 | 2.200 | 2.260 | 65,795 | -0.04(-1.74%) |
Mar 20, 2019 | 2.170 | 2.300 | 2.010 | 2.300 | 161,847 | +0.15(+6.98%) |
Mar 19, 2019 | 2.090 | 2.240 | 2.050 | 2.150 | 164,543 | +0.01(+0.47%) |
Mar 18, 2019 | 2.390 | 2.400 | 2.100 | 2.140 | 852,744 | +0.10(+4.90%) |
Mar 15, 2019 | 1.940 | 2.045 | 1.890 | 2.040 | 152,600 | +0.14(+7.37%) |
Mar 14, 2019 | 1.830 | 1.910 | 1.830 | 1.900 | 24,247 | +0.00(+0.00%) |
Mar 13, 2019 | 1.940 | 2.000 | 1.810 | 1.900 | 33,684 | -0.02(-1.04%) |
Mar 12, 2019 | 1.860 | 1.994 | 1.850 | 1.920 | 31,958 | +0.08(+4.35%) |
Mar 11, 2019 | 1.860 | 1.900 | 1.790 | 1.840 | 31,057 | +0.00(+0.00%) |
Mar 08, 2019 | 1.940 | 1.970 | 1.830 | 1.840 | 29,800 | -0.11(-5.42%) |
Mar 07, 2019 | 1.960 | 1.980 | 1.900 | 1.945 | 25,906 | -0.01(-0.74%) |
Mar 06, 2019 | 2.041 | 2.041 | 1.960 | 1.960 | 70,583 | -0.08(-3.92%) |
Mar 05, 2019 | 2.040 | 2.060 | 2.030 | 2.040 | 43,174 | -0.01(-0.49%) |
Mar 04, 2019 | 2.070 | 2.100 | 2.039 | 2.050 | 59,889 | -0.02(-0.97%) |