Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.000 | 2.000 | 1.890 | 1.930 | 41,200 | -0.04(-2.03%) |
May 30, 2019 | 1.910 | 2.030 | 1.910 | 1.970 | 22,811 | +0.06(+3.14%) |
May 29, 2019 | 2.005 | 2.040 | 1.910 | 1.910 | 36,077 | -0.07(-3.54%) |
May 28, 2019 | 2.000 | 2.040 | 1.980 | 1.980 | 41,008 | +0.02(+0.94%) |
May 24, 2019 | 1.960 | 2.050 | 1.950 | 1.962 | 20,000 | +0.01(+0.59%) |
May 23, 2019 | 2.005 | 2.050 | 1.950 | 1.950 | 49,771 | -0.05(-2.50%) |
May 22, 2019 | 1.980 | 2.070 | 1.960 | 2.000 | 41,536 | -0.03(-1.48%) |
May 21, 2019 | 2.060 | 2.060 | 1.950 | 2.030 | 77,138 | -0.03(-1.46%) |
May 20, 2019 | 2.050 | 2.140 | 1.900 | 2.060 | 99,606 | -0.06(-2.83%) |
May 17, 2019 | 2.045 | 2.120 | 2.000 | 2.120 | 34,800 | +0.08(+3.92%) |
May 16, 2019 | 2.060 | 2.070 | 2.020 | 2.040 | 27,398 | +0.02(+0.99%) |
May 15, 2019 | 2.100 | 2.120 | 2.020 | 2.020 | 37,364 | -0.06(-2.88%) |
May 14, 2019 | 2.080 | 2.150 | 2.050 | 2.080 | 43,922 | +0.02(+0.97%) |
May 13, 2019 | 2.140 | 2.200 | 2.020 | 2.060 | 63,528 | -0.09(-4.19%) |
May 10, 2019 | 2.260 | 2.300 | 2.140 | 2.150 | 81,300 | -0.10(-4.44%) |
May 09, 2019 | 2.300 | 2.300 | 2.150 | 2.250 | 38,382 | +0.00(+0.00%) |
May 08, 2019 | 2.240 | 2.250 | 2.140 | 2.250 | 58,496 | +0.12(+5.63%) |
May 07, 2019 | 2.165 | 2.200 | 2.130 | 2.130 | 31,047 | -0.05(-2.29%) |
May 06, 2019 | 2.120 | 2.200 | 2.100 | 2.180 | 98,840 | +0.08(+3.81%) |
May 03, 2019 | 2.020 | 2.100 | 2.020 | 2.100 | 58,800 | +0.07(+3.45%) |
May 02, 2019 | 2.150 | 2.160 | 2.027 | 2.030 | 97,084 | -0.12(-5.58%) |
May 01, 2019 | 2.155 | 2.200 | 2.100 | 2.150 | 44,580 | +0.01(+0.47%) |
Apr 30, 2019 | 2.250 | 2.250 | 2.110 | 2.140 | 52,696 | -0.10(-4.46%) |
Apr 29, 2019 | 2.200 | 2.300 | 2.120 | 2.240 | 62,828 | -0.02(-0.88%) |
Apr 26, 2019 | 2.110 | 2.270 | 2.110 | 2.260 | 44,300 | +0.06(+2.73%) |
Apr 25, 2019 | 2.345 | 2.350 | 2.110 | 2.200 | 51,645 | -0.13(-5.58%) |
Apr 24, 2019 | 2.270 | 2.400 | 2.250 | 2.330 | 40,778 | +0.00(+0.22%) |
Apr 23, 2019 | 2.390 | 2.450 | 2.260 | 2.325 | 188,258 | +0.06(+2.42%) |
Apr 22, 2019 | 1.950 | 2.350 | 1.950 | 2.270 | 195,213 | +0.29(+14.65%) |
Apr 18, 2019 | 1.980 | 2.130 | 1.950 | 1.980 | 149,700 | -0.01(-0.50%) |
Apr 17, 2019 | 1.990 | 2.040 | 1.960 | 1.990 | 71,568 | +0.00(+0.00%) |
Apr 16, 2019 | 2.035 | 2.100 | 1.950 | 1.990 | 91,058 | -0.08(-3.86%) |
Apr 15, 2019 | 2.070 | 2.140 | 1.930 | 2.070 | 314,180 | -0.08(-3.50%) |
Apr 12, 2019 | 2.300 | 2.300 | 2.110 | 2.145 | 100,800 | -0.15(-6.43%) |
Apr 11, 2019 | 2.300 | 2.390 | 2.280 | 2.292 | 49,954 | -0.01(-0.33%) |
Apr 10, 2019 | 2.435 | 2.440 | 2.280 | 2.300 | 130,818 | -0.13(-5.35%) |
Apr 09, 2019 | 2.520 | 2.520 | 2.400 | 2.430 | 83,942 | -0.08(-3.19%) |
Apr 08, 2019 | 2.495 | 2.520 | 2.440 | 2.510 | 56,688 | +0.01(+0.40%) |
Apr 05, 2019 | 2.320 | 2.640 | 2.320 | 2.500 | 61,400 | +0.04(+1.63%) |
Apr 04, 2019 | 2.510 | 2.560 | 2.400 | 2.460 | 112,000 | -0.05(-1.99%) |
Apr 03, 2019 | 2.730 | 2.840 | 2.510 | 2.510 | 143,060 | -0.29(-10.36%) |
Apr 02, 2019 | 2.790 | 2.850 | 2.710 | 2.800 | 44,705 | -0.02(-0.71%) |
Apr 01, 2019 | 2.815 | 2.980 | 2.650 | 2.820 | 126,184 | +0.21(+8.05%) |
Mar 29, 2019 | 2.600 | 2.630 | 2.520 | 2.610 | 41,800 | -0.04(-1.51%) |
Mar 28, 2019 | 2.600 | 2.760 | 2.410 | 2.650 | 82,650 | +0.06(+2.32%) |
Mar 27, 2019 | 2.635 | 2.650 | 2.475 | 2.590 | 143,663 | -0.06(-2.26%) |
Mar 26, 2019 | 2.800 | 2.850 | 2.610 | 2.650 | 157,933 | -0.20(-7.02%) |
Mar 25, 2019 | 2.890 | 2.920 | 2.790 | 2.850 | 58,547 | -0.06(-2.06%) |
Mar 22, 2019 | 3.050 | 3.050 | 2.910 | 2.910 | 31,200 | -0.09(-3.00%) |
Mar 21, 2019 | 2.950 | 3.000 | 2.900 | 3.000 | 55,400 | +0.05(+1.69%) |
Mar 20, 2019 | 2.925 | 2.950 | 2.890 | 2.950 | 42,532 | +0.00(+0.00%) |
Mar 19, 2019 | 2.970 | 3.015 | 2.940 | 2.950 | 72,564 | -0.01(-0.51%) |
Mar 18, 2019 | 3.000 | 3.080 | 2.940 | 2.965 | 68,640 | -0.04(-1.25%) |
Mar 15, 2019 | 2.960 | 3.100 | 2.960 | 3.002 | 33,600 | +0.03(+1.09%) |
Mar 14, 2019 | 3.095 | 3.110 | 2.960 | 2.970 | 40,957 | -0.12(-3.81%) |
Mar 13, 2019 | 3.030 | 3.150 | 2.990 | 3.087 | 47,349 | +0.10(+3.33%) |
Mar 12, 2019 | 2.985 | 3.080 | 2.970 | 2.988 | 51,351 | +0.02(+0.59%) |
Mar 11, 2019 | 2.970 | 3.180 | 2.870 | 2.970 | 77,475 | +0.06(+2.08%) |
Mar 08, 2019 | 3.020 | 3.050 | 2.790 | 2.910 | 107,500 | -0.16(-5.21%) |
Mar 07, 2019 | 3.120 | 3.130 | 3.030 | 3.070 | 64,308 | -0.03(-0.97%) |
Mar 06, 2019 | 3.120 | 3.180 | 3.100 | 3.100 | 65,994 | -0.06(-1.81%) |
Mar 05, 2019 | 3.145 | 3.170 | 3.110 | 3.157 | 35,271 | +0.05(+1.51%) |
Mar 04, 2019 | 3.170 | 3.200 | 3.100 | 3.110 | 125,417 | -0.05(-1.64%) |