Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.048 | 2.167 | 2.026 | 2.115 | 51,069 | +0.01(+0.35%) |
May 30, 2019 | 2.063 | 2.108 | 2.019 | 2.108 | 44,776 | +0.01(+0.71%) |
May 29, 2019 | 2.085 | 2.130 | 1.967 | 2.093 | 63,196 | -0.02(-1.14%) |
May 28, 2019 | 2.160 | 2.182 | 2.085 | 2.117 | 85,330 | -0.07(-3.31%) |
May 24, 2019 | 2.189 | 2.189 | 2.189 | 2.189 | 538 | +0.03(+1.26%) |
May 23, 2019 | 2.189 | 2.189 | 2.162 | 2.162 | 2,155 | -0.04(-1.77%) |
May 22, 2019 | 2.189 | 2.212 | 2.189 | 2.201 | 3,767 | +0.01(+0.54%) |
May 21, 2019 | 2.189 | 2.189 | 2.189 | 2.189 | 4,581 | +0.00(+0.00%) |
May 20, 2019 | 2.189 | 2.189 | 2.189 | 2.189 | 146 | -0.00(-0.18%) |
May 17, 2019 | 2.189 | 2.193 | 2.189 | 2.193 | 1,616 | +0.00(+0.18%) |
May 16, 2019 | 2.189 | 2.189 | 2.189 | 2.189 | 269 | -0.02(-0.92%) |
May 15, 2019 | 2.199 | 2.212 | 2.189 | 2.210 | 3,374 | -0.00(-0.09%) |
May 14, 2019 | 2.212 | 2.212 | 2.212 | 2.212 | 195 | +0.02(+1.02%) |
May 13, 2019 | 2.189 | 2.189 | 2.189 | 2.189 | 916 | -0.02(-1.01%) |
May 10, 2019 | 2.212 | 2.212 | 2.212 | 2.212 | 404 | +0.00(+0.00%) |
May 09, 2019 | 2.204 | 2.212 | 2.189 | 2.212 | 5,914 | +0.02(+1.02%) |
May 08, 2019 | 2.198 | 2.198 | 2.189 | 2.189 | 13,804 | -0.01(-0.67%) |
May 07, 2019 | 2.189 | 2.204 | 2.189 | 2.204 | 5,208 | -0.01(-0.34%) |
May 06, 2019 | 2.212 | 2.212 | 2.212 | 2.212 | 3,514 | -0.00(-0.03%) |
May 03, 2019 | 2.234 | 2.234 | 2.212 | 2.212 | 673 | +0.00(+0.21%) |
May 02, 2019 | 2.219 | 2.226 | 2.201 | 2.208 | 47,267 | -0.02(-0.84%) |
May 01, 2019 | 2.226 | 2.226 | 2.226 | 2.226 | 340 | +0.00(+0.00%) |
Apr 30, 2019 | 2.226 | 2.226 | 2.226 | 52 | +0.00(+0.00%) | |
Apr 29, 2019 | 2.226 | 2.226 | 2.226 | 57 | +0.00(+0.00%) | |
Apr 26, 2019 | 2.219 | 2.226 | 2.219 | 2.226 | 3,503 | +0.00(+0.12%) |
Apr 25, 2019 | 2.224 | 2.224 | 2.224 | 16 | +0.00(+0.00%) | |
Apr 24, 2019 | 2.219 | 2.226 | 2.219 | 2.224 | 2,301 | -0.00(-0.05%) |
Apr 23, 2019 | 2.197 | 2.225 | 2.197 | 2.225 | 776 | -0.01(-0.40%) |
Apr 22, 2019 | 2.234 | 2.234 | 2.234 | 48 | +0.00(+0.00%) | |
Apr 18, 2019 | 2.234 | 2.234 | 2.234 | 2.234 | 269 | +0.01(+0.50%) |
Apr 17, 2019 | 2.219 | 2.226 | 2.219 | 2.223 | 8,494 | -0.01(-0.50%) |
Apr 16, 2019 | 2.226 | 2.234 | 2.226 | 2.234 | 8,078 | +0.01(+0.67%) |
Apr 15, 2019 | 2.219 | 2.219 | 2.219 | 2.219 | 134 | -0.01(-0.66%) |
Apr 12, 2019 | 2.226 | 2.234 | 2.226 | 2.234 | 673 | +0.00(+0.00%) |
Apr 11, 2019 | 2.234 | 2.234 | 2.234 | 115 | +0.00(+0.00%) | |
Apr 10, 2019 | 2.234 | 2.234 | 2.234 | 2.234 | 153 | +0.01(+0.33%) |
Apr 09, 2019 | 2.234 | 2.234 | 2.224 | 2.226 | 2,224 | -0.01(-0.33%) |
Apr 08, 2019 | 2.226 | 2.234 | 2.222 | 2.234 | 4,833 | -0.01(-0.66%) |
Apr 05, 2019 | 2.278 | 2.278 | 2.249 | 2.249 | 4,177 | +0.00(+0.00%) |
Apr 04, 2019 | 2.252 | 2.252 | 2.249 | 2.249 | 270 | -0.00(-0.08%) |
Apr 03, 2019 | 2.221 | 2.278 | 2.219 | 2.250 | 2,250 | +0.00(+0.08%) |
Apr 02, 2019 | 2.278 | 2.278 | 2.249 | 2.249 | 1,402 | -0.01(-0.33%) |
Apr 01, 2019 | 2.219 | 2.260 | 2.219 | 2.256 | 26,135 | +0.04(+1.67%) |
Mar 29, 2019 | 2.219 | 2.226 | 2.219 | 2.219 | 13,340 | -0.01(-0.33%) |
Mar 28, 2019 | 2.219 | 2.226 | 2.219 | 2.226 | 10,407 | -0.00(-0.17%) |
Mar 27, 2019 | 2.197 | 2.234 | 2.197 | 2.230 | 7,248 | +0.03(+1.14%) |
Mar 26, 2019 | 2.226 | 2.226 | 2.167 | 2.205 | 5,733 | -0.02(-0.96%) |
Mar 25, 2019 | 2.226 | 2.251 | 2.226 | 2.226 | 6,199 | -0.00(-0.21%) |
Mar 22, 2019 | 2.249 | 2.271 | 2.226 | 2.231 | 98,770 | -0.01(-0.62%) |
Mar 21, 2019 | 2.239 | 2.245 | 2.234 | 2.245 | 3,430 | -0.01(-0.30%) |
Mar 20, 2019 | 2.252 | 2.252 | 2.252 | 2.252 | 318 | -0.00(-0.19%) |
Mar 19, 2019 | 2.256 | 2.256 | 2.256 | 2.256 | 1,042 | +0.00(+0.16%) |
Mar 18, 2019 | 2.271 | 2.271 | 2.245 | 2.252 | 2,151 | -0.02(-0.82%) |
Mar 15, 2019 | 2.237 | 2.271 | 2.237 | 2.271 | 943 | +0.01(+0.55%) |
Mar 14, 2019 | 2.249 | 2.258 | 2.228 | 2.258 | 14,702 | +0.01(+0.49%) |
Mar 13, 2019 | 2.278 | 2.278 | 2.247 | 2.247 | 637 | -0.00(-0.05%) |
Mar 12, 2019 | 2.226 | 2.249 | 2.226 | 2.249 | 2,579 | +0.01(+0.33%) |
Mar 11, 2019 | 2.241 | 2.241 | 2.241 | 2.241 | 1,515 | -0.01(-0.33%) |
Mar 08, 2019 | 2.226 | 2.249 | 2.226 | 2.249 | 4,716 | +0.00(+0.00%) |
Mar 07, 2019 | 2.249 | 2.249 | 2.226 | 2.249 | 10,242 | +0.01(+0.66%) |
Mar 06, 2019 | 2.249 | 2.249 | 2.212 | 2.234 | 18,774 | -0.01(-0.23%) |
Mar 05, 2019 | 2.226 | 2.241 | 2.226 | 2.239 | 7,331 | +0.01(+0.23%) |
Mar 04, 2019 | 2.226 | 2.241 | 2.226 | 2.234 | 4,623 | +0.00(+0.00%) |