Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.350 | 2.350 | 2.300 | 2.340 | 1,900 | +0.01(+0.43%) |
May 30, 2019 | 2.301 | 2.430 | 2.301 | 2.330 | 20,827 | +0.06(+2.64%) |
May 29, 2019 | 2.300 | 2.300 | 2.270 | 2.270 | 3,761 | -0.01(-0.44%) |
May 28, 2019 | 2.320 | 2.320 | 2.280 | 2.280 | 1,930 | -0.07(-2.98%) |
May 24, 2019 | 2.290 | 2.438 | 2.270 | 2.350 | 59,300 | +0.05(+2.17%) |
May 23, 2019 | 2.260 | 2.320 | 2.260 | 2.300 | 6,913 | +0.01(+0.39%) |
May 22, 2019 | 2.380 | 2.380 | 2.290 | 2.291 | 12,155 | -0.08(-3.33%) |
May 21, 2019 | 2.360 | 2.430 | 2.360 | 2.370 | 3,984 | +0.01(+0.42%) |
May 20, 2019 | 2.360 | 2.370 | 2.360 | 2.360 | 2,922 | -0.01(-0.42%) |
May 17, 2019 | 2.430 | 2.430 | 2.370 | 2.370 | 400 | +0.00(+0.00%) |
May 16, 2019 | 2.400 | 2.400 | 2.360 | 2.370 | 14,546 | -0.06(-2.47%) |
May 15, 2019 | 2.440 | 2.440 | 2.400 | 2.430 | 559 | +0.11(+4.74%) |
May 14, 2019 | 2.370 | 2.370 | 2.250 | 2.320 | 44,935 | +0.02(+0.87%) |
May 13, 2019 | 2.400 | 2.400 | 2.290 | 2.300 | 16,385 | -0.10(-4.17%) |
May 10, 2019 | 2.400 | 2.400 | 2.390 | 2.400 | 3,100 | -0.01(-0.48%) |
May 09, 2019 | 2.380 | 2.412 | 2.380 | 2.412 | 16,639 | +0.03(+1.32%) |
May 08, 2019 | 2.449 | 2.449 | 2.380 | 2.380 | 1,036 | -0.04(-1.65%) |
May 07, 2019 | 2.420 | 2.440 | 2.410 | 2.420 | 4,264 | +0.04(+1.68%) |
May 06, 2019 | 2.460 | 2.480 | 2.380 | 2.380 | 29,089 | -0.10(-4.03%) |
May 03, 2019 | 2.480 | 2.480 | 2.460 | 2.480 | 6,200 | -0.00(-0.04%) |
May 02, 2019 | 2.490 | 2.500 | 2.480 | 2.481 | 11,498 | -0.02(-0.76%) |
May 01, 2019 | 2.498 | 2.523 | 2.498 | 2.500 | 4,770 | -0.02(-0.79%) |
Apr 30, 2019 | 2.490 | 2.520 | 2.480 | 2.520 | 4,274 | -0.03(-1.18%) |
Apr 29, 2019 | 2.570 | 2.570 | 2.470 | 2.550 | 11,838 | +0.00(+0.00%) |
Apr 26, 2019 | 2.560 | 2.560 | 2.550 | 2.550 | 6,800 | -0.04(-1.54%) |
Apr 25, 2019 | 2.610 | 2.623 | 2.590 | 2.590 | 1,792 | -0.01(-0.38%) |
Apr 24, 2019 | 2.560 | 2.610 | 2.560 | 2.600 | 15,750 | +0.04(+1.56%) |
Apr 23, 2019 | 2.590 | 2.590 | 2.560 | 2.560 | 7,407 | +0.00(+0.00%) |
Apr 22, 2019 | 2.600 | 2.600 | 2.550 | 2.560 | 7,949 | -0.01(-0.39%) |
Apr 18, 2019 | 2.600 | 2.620 | 2.570 | 2.570 | 13,500 | -0.03(-1.15%) |
Apr 17, 2019 | 2.650 | 2.650 | 2.580 | 2.600 | 7,385 | +0.02(+0.78%) |
Apr 16, 2019 | 2.560 | 2.630 | 2.560 | 2.580 | 33,214 | -0.02(-0.77%) |
Apr 15, 2019 | 2.670 | 2.670 | 2.560 | 2.600 | 17,016 | -0.05(-1.88%) |
Apr 12, 2019 | 2.540 | 2.650 | 2.519 | 2.650 | 12,700 | +0.10(+3.92%) |
Apr 11, 2019 | 2.600 | 2.600 | 2.533 | 2.550 | 4,421 | +0.02(+0.79%) |
Apr 10, 2019 | 2.540 | 2.650 | 2.530 | 2.530 | 24,011 | -0.01(-0.39%) |
Apr 09, 2019 | 2.517 | 2.550 | 2.517 | 2.540 | 5,485 | +0.05(+2.01%) |
Apr 08, 2019 | 2.540 | 2.540 | 2.470 | 2.490 | 10,359 | -0.04(-1.57%) |
Apr 05, 2019 | 2.420 | 2.530 | 2.420 | 2.530 | 17,900 | +0.03(+1.18%) |
Apr 04, 2019 | 2.510 | 2.521 | 2.500 | 2.500 | 24,808 | -0.02(-0.79%) |
Apr 03, 2019 | 2.640 | 2.730 | 2.520 | 2.520 | 69,501 | -0.13(-4.91%) |
Apr 02, 2019 | 2.670 | 2.673 | 2.620 | 2.650 | 36,503 | -0.08(-2.83%) |
Apr 01, 2019 | 2.680 | 2.730 | 2.680 | 2.727 | 7,751 | +0.06(+2.15%) |
Mar 29, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 25,500 | -0.08(-2.91%) |
Mar 28, 2019 | 2.730 | 2.750 | 2.730 | 2.750 | 1,234 | +0.05(+1.85%) |
Mar 27, 2019 | 2.770 | 2.780 | 2.700 | 2.700 | 6,127 | -0.10(-3.57%) |
Mar 26, 2019 | 2.730 | 2.800 | 2.700 | 2.800 | 1,473 | +0.09(+3.19%) |
Mar 25, 2019 | 2.700 | 2.750 | 2.700 | 2.713 | 8,416 | -0.01(-0.24%) |
Mar 22, 2019 | 2.780 | 2.810 | 2.720 | 2.720 | 27,700 | -0.08(-2.86%) |
Mar 21, 2019 | 2.730 | 2.800 | 2.730 | 2.800 | 14,063 | +0.06(+2.19%) |
Mar 20, 2019 | 2.760 | 2.830 | 2.730 | 2.740 | 19,602 | -0.05(-1.79%) |
Mar 19, 2019 | 2.750 | 2.850 | 2.700 | 2.790 | 147,670 | +0.05(+1.82%) |
Mar 18, 2019 | 2.820 | 2.830 | 2.740 | 2.740 | 3,317 | -0.08(-2.84%) |
Mar 15, 2019 | 2.820 | 2.830 | 2.820 | 2.820 | 6,000 | +0.06(+2.17%) |
Mar 14, 2019 | 2.740 | 2.768 | 2.740 | 2.760 | 1,794 | +0.02(+0.73%) |
Mar 13, 2019 | 2.840 | 2.840 | 2.740 | 2.740 | 1,753 | -0.06(-2.14%) |
Mar 12, 2019 | 2.700 | 2.840 | 2.700 | 2.800 | 1,664 | +0.06(+2.19%) |
Mar 11, 2019 | 2.740 | 2.750 | 2.740 | 2.740 | 1,507 | +0.02(+0.73%) |
Mar 08, 2019 | 2.720 | 2.740 | 2.720 | 2.720 | 2,200 | -0.01(-0.36%) |
Mar 07, 2019 | 2.721 | 2.730 | 2.721 | 2.730 | 1,577 | +0.01(+0.37%) |
Mar 06, 2019 | 2.760 | 2.790 | 2.720 | 2.720 | 7,152 | -0.02(-0.73%) |
Mar 05, 2019 | 2.740 | 2.740 | 2.740 | 2.740 | 914 | -0.01(-0.36%) |
Mar 04, 2019 | 2.800 | 2.830 | 2.750 | 2.750 | 5,368 | -0.04(-1.43%) |