Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.385 | 2.420 | 2.385 | 2.401 | 40,400 | -0.02(-0.69%) |
May 30, 2019 | 2.440 | 2.450 | 2.410 | 2.417 | 22,550 | -0.01(-0.51%) |
May 29, 2019 | 2.448 | 2.450 | 2.390 | 2.430 | 39,511 | -0.03(-1.07%) |
May 28, 2019 | 2.425 | 2.463 | 2.400 | 2.456 | 18,542 | +0.04(+1.67%) |
May 24, 2019 | 2.395 | 2.429 | 2.370 | 2.416 | 23,400 | +0.07(+2.79%) |
May 23, 2019 | 2.410 | 2.430 | 2.350 | 2.350 | 164,132 | -0.07(-2.89%) |
May 22, 2019 | 2.410 | 2.432 | 2.380 | 2.420 | 80,286 | -0.01(-0.41%) |
May 21, 2019 | 2.430 | 2.480 | 2.401 | 2.430 | 93,183 | +0.00(+0.00%) |
May 20, 2019 | 2.350 | 2.480 | 2.350 | 2.430 | 37,532 | -0.01(-0.41%) |
May 17, 2019 | 2.439 | 2.490 | 2.420 | 2.440 | 40,900 | -0.01(-0.41%) |
May 16, 2019 | 2.536 | 2.550 | 2.440 | 2.450 | 61,180 | -0.05(-2.00%) |
May 15, 2019 | 2.460 | 2.520 | 2.425 | 2.500 | 247,000 | +0.03(+1.21%) |
May 14, 2019 | 2.372 | 2.480 | 2.372 | 2.470 | 96,289 | +0.11(+4.83%) |
May 13, 2019 | 2.394 | 2.450 | 2.310 | 2.356 | 112,507 | -0.09(-3.49%) |
May 10, 2019 | 2.455 | 2.460 | 2.380 | 2.442 | 41,600 | +0.04(+1.73%) |
May 09, 2019 | 2.490 | 2.490 | 2.396 | 2.400 | 54,985 | -0.08(-3.23%) |
May 08, 2019 | 2.526 | 2.550 | 2.430 | 2.480 | 119,058 | +0.00(+0.00%) |
May 07, 2019 | 2.636 | 2.636 | 2.468 | 2.480 | 92,483 | -0.16(-6.06%) |
May 06, 2019 | 2.584 | 2.645 | 2.511 | 2.640 | 66,345 | +0.01(+0.38%) |
May 03, 2019 | 2.550 | 2.700 | 2.510 | 2.630 | 161,000 | +0.11(+4.30%) |
May 02, 2019 | 2.360 | 2.524 | 2.360 | 2.522 | 192,118 | +0.16(+6.84%) |
May 01, 2019 | 2.330 | 2.430 | 2.330 | 2.360 | 102,907 | -0.05(-2.25%) |
Apr 30, 2019 | 2.480 | 2.480 | 2.405 | 2.414 | 72,870 | -0.09(-3.43%) |
Apr 29, 2019 | 2.575 | 2.575 | 2.477 | 2.500 | 62,416 | -0.06(-2.47%) |
Apr 26, 2019 | 2.630 | 2.630 | 2.510 | 2.563 | 105,000 | -0.02(-0.84%) |
Apr 25, 2019 | 2.325 | 2.618 | 2.296 | 2.585 | 448,087 | +0.31(+13.38%) |
Apr 24, 2019 | 2.340 | 2.340 | 2.280 | 2.280 | 39,025 | -0.03(-1.30%) |
Apr 23, 2019 | 2.291 | 2.331 | 2.291 | 2.310 | 116,364 | +0.02(+0.87%) |
Apr 22, 2019 | 2.265 | 2.300 | 2.265 | 2.290 | 49,713 | -0.01(-0.52%) |
Apr 18, 2019 | 2.320 | 2.320 | 2.270 | 2.302 | 79,800 | -0.01(-0.35%) |
Apr 17, 2019 | 2.341 | 2.381 | 2.310 | 2.310 | 54,396 | +0.01(+0.43%) |
Apr 16, 2019 | 2.400 | 2.400 | 2.295 | 2.300 | 45,855 | -0.07(-2.95%) |
Apr 15, 2019 | 2.250 | 2.380 | 2.250 | 2.370 | 68,253 | +0.07(+3.09%) |
Apr 12, 2019 | 2.294 | 2.323 | 2.255 | 2.299 | 202,900 | +0.01(+0.39%) |
Apr 11, 2019 | 2.330 | 2.350 | 2.280 | 2.290 | 212,409 | -0.06(-2.55%) |
Apr 10, 2019 | 2.370 | 2.397 | 2.350 | 2.350 | 39,813 | -0.02(-0.84%) |
Apr 09, 2019 | 2.380 | 2.440 | 2.360 | 2.370 | 22,443 | -0.01(-0.50%) |
Apr 08, 2019 | 2.438 | 2.438 | 2.356 | 2.382 | 106,827 | -0.00(-0.19%) |
Apr 05, 2019 | 2.280 | 2.410 | 2.280 | 2.386 | 60,100 | +0.04(+1.55%) |
Apr 04, 2019 | 2.290 | 2.380 | 2.290 | 2.350 | 168,779 | +0.00(+0.02%) |
Apr 03, 2019 | 2.514 | 2.514 | 2.319 | 2.349 | 95,362 | -0.12(-5.00%) |
Apr 02, 2019 | 2.390 | 2.500 | 2.390 | 2.473 | 88,295 | -0.00(-0.08%) |
Apr 01, 2019 | 2.400 | 2.523 | 2.400 | 2.475 | 126,800 | +0.08(+3.14%) |
Mar 29, 2019 | 2.436 | 2.463 | 2.389 | 2.400 | 53,300 | +0.07(+3.00%) |
Mar 28, 2019 | 2.350 | 2.360 | 2.300 | 2.330 | 100,379 | +0.01(+0.24%) |
Mar 27, 2019 | 2.375 | 2.380 | 2.320 | 2.324 | 152,369 | -0.05(-1.92%) |
Mar 26, 2019 | 2.270 | 2.400 | 2.270 | 2.370 | 138,284 | -0.06(-2.40%) |
Mar 25, 2019 | 2.475 | 2.500 | 2.428 | 2.428 | 76,281 | -0.06(-2.57%) |
Mar 22, 2019 | 2.545 | 2.570 | 2.460 | 2.492 | 81,200 | -0.07(-2.82%) |
Mar 21, 2019 | 2.480 | 2.580 | 2.480 | 2.564 | 66,844 | +0.05(+2.17%) |
Mar 20, 2019 | 2.430 | 2.510 | 2.430 | 2.510 | 22,518 | +0.03(+1.21%) |
Mar 19, 2019 | 2.500 | 2.500 | 2.455 | 2.480 | 17,494 | +0.01(+0.58%) |
Mar 18, 2019 | 2.500 | 2.500 | 2.430 | 2.466 | 54,413 | +0.01(+0.23%) |
Mar 15, 2019 | 2.504 | 2.504 | 2.410 | 2.460 | 125,500 | -0.03(-1.20%) |
Mar 14, 2019 | 2.400 | 2.490 | 2.400 | 2.490 | 67,249 | +0.03(+1.22%) |
Mar 13, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 58,130 | -0.01(-0.30%) |
Mar 12, 2019 | 2.450 | 2.489 | 2.400 | 2.467 | 129,564 | +0.05(+2.26%) |
Mar 11, 2019 | 2.412 | 2.434 | 2.370 | 2.413 | 74,466 | +0.02(+0.73%) |
Mar 08, 2019 | 2.501 | 2.501 | 2.380 | 2.395 | 168,700 | -0.13(-5.33%) |
Mar 07, 2019 | 2.510 | 2.576 | 2.490 | 2.530 | 68,279 | -0.02(-0.78%) |
Mar 06, 2019 | 2.627 | 2.650 | 2.528 | 2.550 | 55,698 | -0.06(-2.30%) |
Mar 05, 2019 | 2.567 | 2.610 | 2.520 | 2.610 | 65,915 | +0.06(+2.22%) |
Mar 04, 2019 | 2.570 | 2.640 | 2.510 | 2.553 | 87,742 | -0.04(-1.41%) |