Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.630 | 2.630 | 2.540 | 2.630 | 34,200 | -0.02(-0.75%) |
May 30, 2019 | 2.710 | 2.720 | 2.650 | 2.650 | 97,833 | -0.07(-2.57%) |
May 29, 2019 | 2.710 | 2.720 | 2.700 | 2.720 | 21,610 | +0.01(+0.37%) |
May 28, 2019 | 2.710 | 2.720 | 2.700 | 2.710 | 5,500 | -0.02(-0.73%) |
May 24, 2019 | 2.730 | 2.730 | 2.730 | 0 | +0.08(+3.02%) | |
May 23, 2019 | 2.620 | 2.650 | 2.620 | 2.650 | 8,400 | -0.05(-1.85%) |
May 22, 2019 | 2.730 | 2.730 | 2.700 | 2.700 | 26,100 | -0.04(-1.46%) |
May 21, 2019 | 2.740 | 2.740 | 2.730 | 2.740 | 24,818 | -0.01(-0.36%) |
May 17, 2019 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 2.750 | 2.750 | 2.740 | 2.750 | 34,142 | +0.01(+0.36%) |
May 15, 2019 | 2.740 | 2.750 | 2.740 | 2.740 | 22,277 | +0.00(+0.00%) |
May 14, 2019 | 2.710 | 2.780 | 2.710 | 2.740 | 27,400 | +0.03(+1.11%) |
May 13, 2019 | 2.650 | 2.730 | 2.650 | 2.710 | 6,370 | +0.05(+1.88%) |
May 10, 2019 | 2.550 | 2.780 | 2.490 | 2.660 | 115,288 | +0.08(+3.10%) |
May 09, 2019 | 2.460 | 2.580 | 2.250 | 2.580 | 20,500 | +0.08(+3.20%) |
May 08, 2019 | 2.580 | 2.620 | 2.500 | 2.500 | 37,800 | -0.05(-1.96%) |
May 07, 2019 | 2.690 | 2.700 | 2.550 | 2.550 | 2,400 | -0.13(-4.85%) |
May 06, 2019 | 2.730 | 2.730 | 2.680 | 2.680 | 1,400 | -0.12(-4.29%) |
May 03, 2019 | 2.560 | 2.800 | 2.560 | 2.800 | 4,600 | +0.20(+7.69%) |
May 02, 2019 | 2.640 | 2.650 | 2.540 | 2.600 | 800 | -0.07(-2.62%) |
May 01, 2019 | 2.730 | 2.730 | 2.670 | 2.670 | 7,800 | -0.03(-1.11%) |
Apr 30, 2019 | 2.730 | 2.750 | 2.700 | 2.700 | 105,200 | +0.00(+0.00%) |
Apr 29, 2019 | 2.730 | 2.730 | 2.700 | 2.700 | 3,100 | -0.05(-1.82%) |
Apr 26, 2019 | 2.700 | 2.750 | 2.500 | 2.750 | 17,125 | +0.00(+0.00%) |
Apr 25, 2019 | 2.640 | 2.750 | 2.640 | 2.750 | 7,500 | +0.05(+1.85%) |
Apr 24, 2019 | 2.720 | 2.760 | 2.700 | 2.700 | 7,600 | +0.00(+0.00%) |
Apr 23, 2019 | 2.740 | 2.750 | 2.670 | 2.700 | 23,800 | -0.10(-3.57%) |
Apr 22, 2019 | 2.600 | 2.800 | 2.600 | 2.800 | 21,651 | +0.20(+7.69%) |
Apr 18, 2019 | 2.600 | 2.600 | 2.600 | 0 | -0.31(-10.65%) | |
Apr 17, 2019 | 3.090 | 3.090 | 2.900 | 2.910 | 43,878 | +0.11(+3.93%) |
Apr 16, 2019 | 2.200 | 2.890 | 2.200 | 2.800 | 49,875 | +0.59(+26.70%) |
Apr 15, 2019 | 2.260 | 2.260 | 2.210 | 2.210 | 5,800 | -0.09(-3.91%) |
Apr 12, 2019 | 2.340 | 2.350 | 2.300 | 2.300 | 17,013 | -0.05(-2.13%) |
Apr 11, 2019 | 2.300 | 2.350 | 2.300 | 2.350 | 13,058 | +0.07(+3.07%) |
Apr 10, 2019 | 2.200 | 2.280 | 2.200 | 2.280 | 900 | +0.11(+5.07%) |
Apr 09, 2019 | 2.200 | 2.250 | 2.170 | 2.170 | 12,700 | -0.01(-0.46%) |
Apr 08, 2019 | 2.090 | 2.180 | 2.090 | 2.180 | 9,550 | +0.08(+3.81%) |
Apr 05, 2019 | 2.100 | 2.100 | 2.100 | 2.100 | 2,400 | +0.01(+0.48%) |
Apr 04, 2019 | 2.100 | 2.100 | 2.080 | 2.090 | 3,000 | -0.01(-0.48%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.100 | 2.100 | 1,500 | +0.02(+0.96%) |
Apr 02, 2019 | 2.050 | 2.080 | 2.050 | 2.080 | 1,100 | +0.01(+0.48%) |
Apr 01, 2019 | 2.090 | 2.090 | 2.020 | 2.070 | 4,100 | -0.08(-3.72%) |
Mar 29, 2019 | 2.050 | 2.150 | 2.050 | 2.150 | 6,669 | +0.13(+6.44%) |
Mar 28, 2019 | 1.960 | 2.030 | 1.900 | 2.020 | 7,800 | +0.02(+1.00%) |
Mar 27, 2019 | 1.990 | 2.000 | 1.990 | 2.000 | 2,200 | +0.01(+0.50%) |
Mar 26, 2019 | 1.990 | 1.990 | 1.990 | 1.990 | 400 | +0.02(+1.02%) |
Mar 25, 2019 | 1.910 | 1.970 | 1.910 | 1.970 | 900 | -0.01(-0.51%) |
Mar 22, 2019 | 1.980 | 2.000 | 1.980 | 1.980 | 378 | -0.02(-1.00%) |
Mar 20, 2019 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 1.990 | 2.000 | 1.990 | 2.000 | 49,299 | +0.00(+0.00%) |
Mar 18, 2019 | 1.890 | 2.000 | 1.890 | 2.000 | 1,900 | +0.16(+8.70%) |
Mar 15, 2019 | 1.880 | 1.880 | 1.840 | 1.840 | 2,800 | -0.06(-3.16%) |
Mar 14, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | +0.00(+0.00%) |
Mar 13, 2019 | 1.910 | 1.910 | 1.900 | 1.900 | 500 | +0.00(+0.00%) |
Mar 12, 2019 | 1.910 | 1.910 | 1.900 | 1.900 | 500 | +0.00(+0.00%) |
Mar 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 | +0.00(+0.00%) |
Mar 08, 2019 | 1.850 | 1.900 | 1.830 | 1.900 | 26,400 | +0.00(+0.00%) |
Mar 07, 2019 | 1.780 | 1.900 | 1.780 | 1.900 | 9,674 | +0.00(+0.00%) |
Mar 06, 2019 | 1.880 | 1.900 | 1.880 | 1.900 | 2,400 | +0.04(+2.15%) |
Mar 04, 2019 | 1.860 | 1.860 | 1.860 | 0 | -0.09(-4.62%) |