Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.167 | 2.220 | 2.152 | 2.208 | 9,524,331 | +0.06(+3.03%) |
May 30, 2019 | 2.137 | 2.182 | 2.137 | 2.143 | 7,907,530 | +0.02(+0.83%) |
May 29, 2019 | 2.078 | 2.126 | 2.072 | 2.126 | 7,874,225 | +0.09(+4.35%) |
May 28, 2019 | 2.007 | 2.066 | 1.960 | 2.037 | 12,469,855 | +0.08(+3.92%) |
May 24, 2019 | 2.013 | 2.022 | 1.960 | 1.960 | 9,133,765 | -0.04(-1.78%) |
May 23, 2019 | 1.984 | 2.025 | 1.969 | 1.996 | 5,518,667 | -0.01(-0.29%) |
May 22, 2019 | 2.037 | 2.046 | 1.984 | 2.002 | 4,238,078 | +0.02(+0.89%) |
May 21, 2019 | 1.901 | 2.002 | 1.883 | 1.984 | 4,448,357 | +0.10(+5.33%) |
May 20, 2019 | 1.819 | 1.889 | 1.789 | 1.883 | 6,875,449 | +0.08(+4.25%) |
May 17, 2019 | 1.830 | 1.878 | 1.777 | 1.807 | 5,252,660 | -0.05(-2.55%) |
May 16, 2019 | 1.883 | 1.931 | 1.842 | 1.854 | 5,673,332 | -0.06(-3.09%) |
May 15, 2019 | 1.895 | 1.954 | 1.886 | 1.913 | 4,780,970 | -0.06(-3.28%) |
May 14, 2019 | 1.978 | 1.990 | 1.937 | 1.978 | 2,979,001 | +0.01(+0.60%) |
May 13, 2019 | 1.996 | 2.013 | 1.960 | 1.966 | 5,651,757 | -0.09(-4.31%) |
May 10, 2019 | 2.072 | 2.072 | 2.013 | 2.055 | 4,884,281 | -0.02(-1.14%) |
May 09, 2019 | 2.055 | 2.084 | 2.037 | 2.078 | 2,573,425 | -0.02(-0.85%) |
May 08, 2019 | 2.108 | 2.120 | 2.084 | 2.096 | 3,119,231 | +0.05(+2.31%) |
May 07, 2019 | 2.102 | 2.114 | 2.037 | 2.049 | 5,263,537 | -0.02(-0.86%) |
May 06, 2019 | 2.055 | 2.090 | 2.031 | 2.066 | 5,055,558 | -0.03(-1.66%) |
May 03, 2019 | 2.124 | 2.150 | 2.096 | 2.101 | 4,030,702 | -0.01(-0.27%) |
May 02, 2019 | 2.090 | 2.141 | 2.074 | 2.107 | 5,921,579 | +0.02(+0.82%) |
May 01, 2019 | 2.124 | 2.147 | 2.078 | 2.090 | 5,315,684 | -0.03(-1.35%) |
Apr 30, 2019 | 2.096 | 2.121 | 2.067 | 2.118 | 4,826,355 | +0.03(+1.37%) |
Apr 29, 2019 | 2.113 | 2.124 | 2.064 | 2.090 | 3,251,057 | -0.02(-0.81%) |
Apr 26, 2019 | 2.090 | 2.118 | 2.078 | 2.107 | 6,985,003 | +0.03(+1.38%) |
Apr 25, 2019 | 2.038 | 2.095 | 2.024 | 2.078 | 3,326,962 | +0.06(+2.83%) |
Apr 24, 2019 | 2.061 | 2.078 | 2.015 | 2.021 | 4,379,081 | -0.06(-3.02%) |
Apr 23, 2019 | 2.073 | 2.116 | 2.055 | 2.084 | 8,610,925 | +0.01(+0.28%) |
Apr 22, 2019 | 2.027 | 2.081 | 2.004 | 2.078 | 3,410,486 | +0.04(+1.97%) |
Apr 18, 2019 | 1.992 | 2.073 | 1.975 | 2.038 | 4,727,753 | +0.03(+1.71%) |
Apr 17, 2019 | 2.061 | 2.067 | 1.978 | 2.004 | 7,637,375 | -0.05(-2.23%) |
Apr 16, 2019 | 2.067 | 2.101 | 2.044 | 2.050 | 3,229,381 | -0.02(-1.10%) |
Apr 15, 2019 | 2.084 | 2.101 | 2.038 | 2.073 | 5,306,670 | +0.01(+0.28%) |
Apr 12, 2019 | 2.107 | 2.124 | 2.033 | 2.067 | 11,100,763 | -0.08(-3.73%) |
Apr 11, 2019 | 2.141 | 2.147 | 2.096 | 2.147 | 11,777,559 | -0.05(-2.09%) |
Apr 10, 2019 | 2.164 | 2.204 | 2.159 | 2.193 | 7,480,805 | +0.12(+5.80%) |
Apr 09, 2019 | 2.113 | 2.121 | 2.055 | 2.073 | 9,768,750 | -0.05(-2.43%) |
Apr 08, 2019 | 2.141 | 2.170 | 2.118 | 2.124 | 8,573,919 | +0.05(+2.20%) |
Apr 05, 2019 | 2.050 | 2.098 | 2.027 | 2.078 | 5,800,837 | +0.02(+0.83%) |
Apr 04, 2019 | 2.021 | 2.084 | 2.021 | 2.061 | 5,250,239 | +0.03(+1.41%) |
Apr 03, 2019 | 2.027 | 2.096 | 2.010 | 2.033 | 7,281,086 | +0.03(+1.72%) |
Apr 02, 2019 | 2.055 | 2.073 | 1.992 | 1.998 | 4,884,292 | -0.04(-1.97%) |
Apr 01, 2019 | 2.055 | 2.090 | 2.004 | 2.038 | 5,514,000 | -0.01(-0.28%) |
Mar 29, 2019 | 2.010 | 2.067 | 1.998 | 2.044 | 15,617,008 | +0.07(+3.48%) |
Mar 28, 2019 | 1.918 | 2.015 | 1.901 | 1.975 | 7,115,317 | +0.04(+2.07%) |
Mar 27, 2019 | 2.021 | 2.027 | 1.930 | 1.935 | 15,086,232 | -0.17(-7.90%) |
Mar 26, 2019 | 2.113 | 2.118 | 2.055 | 2.101 | 7,663,526 | +0.02(+0.82%) |
Mar 25, 2019 | 2.044 | 2.101 | 2.033 | 2.084 | 8,249,136 | +0.05(+2.54%) |
Mar 22, 2019 | 2.067 | 2.101 | 2.021 | 2.033 | 7,358,416 | -0.12(-5.59%) |
Mar 21, 2019 | 2.181 | 2.184 | 2.077 | 2.153 | 9,161,305 | -0.05(-2.08%) |
Mar 20, 2019 | 2.222 | 2.250 | 2.164 | 2.199 | 4,247,878 | -0.03(-1.54%) |
Mar 19, 2019 | 2.250 | 2.262 | 2.224 | 2.233 | 5,261,043 | -0.02(-1.02%) |
Mar 18, 2019 | 2.199 | 2.262 | 2.187 | 2.256 | 4,865,205 | +0.05(+2.34%) |
Mar 15, 2019 | 2.187 | 2.250 | 2.187 | 2.204 | 7,895,657 | +0.02(+0.79%) |
Mar 14, 2019 | 2.193 | 2.196 | 2.153 | 2.187 | 4,538,044 | -0.03(-1.29%) |
Mar 13, 2019 | 2.193 | 2.227 | 2.144 | 2.216 | 5,901,392 | +0.02(+1.04%) |
Mar 12, 2019 | 2.141 | 2.210 | 2.133 | 2.193 | 5,818,437 | +0.06(+2.68%) |
Mar 11, 2019 | 2.113 | 2.147 | 2.101 | 2.136 | 4,220,314 | +0.04(+1.91%) |
Mar 08, 2019 | 2.055 | 2.101 | 2.044 | 2.096 | 4,670,291 | +0.06(+2.81%) |
Mar 07, 2019 | 2.050 | 2.050 | 1.998 | 2.038 | 10,504,819 | -0.02(-0.84%) |
Mar 06, 2019 | 2.159 | 2.170 | 2.044 | 2.055 | 6,933,551 | -0.09(-4.27%) |
Mar 05, 2019 | 2.113 | 2.159 | 2.104 | 2.147 | 4,368,504 | +0.03(+1.35%) |
Mar 04, 2019 | 2.136 | 2.136 | 2.084 | 2.118 | 3,827,927 | +0.00(+0.00%) |