Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.145 | 2.150 | 2.145 | 2.150 | 1,600 | -0.05(-2.27%) |
May 30, 2019 | 2.250 | 2.270 | 2.200 | 2.200 | 1,604 | -0.04(-1.69%) |
May 29, 2019 | 2.270 | 2.270 | 2.238 | 2.238 | 318 | -0.06(-2.70%) |
May 28, 2019 | 2.298 | 2.300 | 2.298 | 2.300 | 3,373 | +0.04(+1.77%) |
May 24, 2019 | 2.230 | 2.260 | 2.214 | 2.260 | 2,500 | +0.03(+1.35%) |
May 23, 2019 | 2.180 | 2.230 | 2.180 | 2.230 | 5,500 | -0.02(-0.85%) |
May 21, 2019 | 2.249 | 2.249 | 2.249 | 0 | -0.06(-2.64%) | |
May 20, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 2,908 | +0.11(+5.00%) |
May 14, 2019 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.98%) | |
May 13, 2019 | 2.156 | 2.157 | 2.156 | 2.157 | 802 | -0.04(-1.94%) |
May 10, 2019 | 2.221 | 2.221 | 2.194 | 2.200 | 13,900 | -0.03(-1.35%) |
May 09, 2019 | 2.225 | 2.230 | 2.225 | 2.230 | 1,485 | -0.04(-1.76%) |
May 08, 2019 | 2.263 | 2.270 | 2.263 | 2.270 | 1,000 | +0.03(+1.39%) |
May 07, 2019 | 2.270 | 2.270 | 2.230 | 2.239 | 630 | -0.07(-3.08%) |
May 06, 2019 | 2.290 | 2.310 | 2.280 | 2.310 | 1,150 | +0.00(+0.18%) |
May 03, 2019 | 2.280 | 2.306 | 2.266 | 2.306 | 2,600 | +0.07(+2.94%) |
May 02, 2019 | 2.240 | 2.240 | 2.223 | 2.240 | 650 | -0.02(-0.78%) |
May 01, 2019 | 2.257 | 2.257 | 2.257 | 2.257 | 960 | -0.05(-2.27%) |
Apr 30, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 695 | -0.03(-1.28%) |
Apr 29, 2019 | 2.285 | 2.340 | 2.285 | 2.340 | 590 | +0.05(+2.18%) |
Apr 26, 2019 | 2.290 | 2.290 | 2.270 | 2.290 | 800 | +0.06(+2.69%) |
Apr 25, 2019 | 2.210 | 2.230 | 2.210 | 2.230 | 9,087 | +0.03(+1.36%) |
Apr 24, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 145 | +0.01(+0.46%) |
Apr 23, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 360 | +0.03(+1.39%) |
Apr 22, 2019 | 2.200 | 2.200 | 2.160 | 2.160 | 271 | -0.03(-1.37%) |
Apr 18, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | +0.01(+0.46%) |
Apr 17, 2019 | 2.175 | 2.180 | 2.175 | 2.180 | 785 | -0.01(-0.46%) |
Apr 16, 2019 | 2.250 | 2.250 | 2.190 | 2.190 | 3,000 | -0.10(-4.37%) |
Apr 15, 2019 | 2.371 | 2.371 | 2.290 | 2.290 | 658 | -0.11(-4.58%) |
Apr 12, 2019 | 2.420 | 2.420 | 2.400 | 2.400 | 2,100 | +0.09(+4.01%) |
Apr 11, 2019 | 2.397 | 2.397 | 2.299 | 2.308 | 6,840 | -0.10(-4.17%) |
Apr 10, 2019 | 2.413 | 2.420 | 2.408 | 2.408 | 19,100 | -0.02(-0.82%) |
Apr 09, 2019 | 2.260 | 2.428 | 2.260 | 2.428 | 13,764 | +0.03(+1.16%) |
Apr 08, 2019 | 2.400 | 2.465 | 2.376 | 2.400 | 1,130 | +0.00(+0.20%) |
Apr 05, 2019 | 2.370 | 2.395 | 2.370 | 2.395 | 800 | +0.01(+0.58%) |
Apr 04, 2019 | 2.380 | 2.415 | 2.350 | 2.382 | 3,250 | +0.00(+0.07%) |
Apr 03, 2019 | 2.400 | 2.440 | 2.355 | 2.380 | 10,569 | -0.03(-1.24%) |
Apr 02, 2019 | 2.287 | 2.460 | 2.287 | 2.410 | 8,265 | -0.09(-3.60%) |
Apr 01, 2019 | 2.296 | 2.500 | 2.260 | 2.500 | 4,389 | +0.26(+11.61%) |
Mar 29, 2019 | 2.280 | 2.280 | 2.240 | 2.240 | 1,000 | +0.01(+0.60%) |
Mar 28, 2019 | 2.227 | 2.227 | 2.227 | 19 | +0.00(+0.00%) | |
Mar 27, 2019 | 2.185 | 2.227 | 2.185 | 2.227 | 3,000 | +0.01(+0.23%) |
Mar 26, 2019 | 2.221 | 2.221 | 2.221 | 2.221 | 2,083 | -0.00(-0.17%) |
Mar 25, 2019 | 2.250 | 2.250 | 2.220 | 2.225 | 2,574 | -0.10(-4.25%) |
Mar 22, 2019 | 2.284 | 2.324 | 2.230 | 2.324 | 3,800 | +0.08(+3.36%) |
Mar 21, 2019 | 2.236 | 2.248 | 2.236 | 2.248 | 1,100 | +0.02(+0.71%) |
Mar 20, 2019 | 2.294 | 2.300 | 2.233 | 2.233 | 2,621 | -0.07(-3.04%) |
Mar 19, 2019 | 2.327 | 2.327 | 2.303 | 2.303 | 857 | +0.02(+1.00%) |
Mar 18, 2019 | 2.050 | 2.285 | 2.050 | 2.280 | 57,745 | +0.05(+2.12%) |
Mar 15, 2019 | 2.240 | 2.249 | 2.206 | 2.232 | 3,000 | -0.02(-0.78%) |
Mar 14, 2019 | 2.248 | 2.250 | 2.240 | 2.250 | 7,200 | +0.00(+0.00%) |
Mar 13, 2019 | 2.259 | 2.259 | 2.250 | 2.250 | 827 | +0.04(+1.74%) |
Mar 12, 2019 | 2.240 | 2.250 | 2.212 | 2.212 | 1,049 | -0.02(-0.83%) |
Mar 11, 2019 | 2.240 | 2.240 | 2.230 | 2.230 | 2,500 | +0.03(+1.22%) |
Mar 08, 2019 | 2.195 | 2.350 | 2.195 | 2.203 | 5,900 | +0.04(+2.00%) |
Mar 07, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 690 | -0.06(-2.51%) |
Mar 06, 2019 | 2.291 | 2.291 | 2.216 | 2.216 | 4,446 | -0.07(-3.25%) |
Mar 05, 2019 | 2.250 | 2.290 | 2.195 | 2.290 | 3,981 | -0.03(-1.22%) |
Mar 04, 2019 | 2.335 | 2.390 | 2.300 | 2.318 | 6,710 | -0.09(-3.61%) |