Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.123 | 2.145 | 2.123 | 2.130 | 9,000 | -0.01(-0.47%) |
May 30, 2019 | 2.160 | 2.160 | 2.140 | 2.140 | 7,300 | -0.01(-0.47%) |
May 29, 2019 | 2.190 | 2.190 | 2.150 | 2.150 | 36,580 | +0.10(+4.82%) |
May 28, 2019 | 2.070 | 2.070 | 2.050 | 2.051 | 52,371 | +0.10(+4.92%) |
May 24, 2019 | 1.960 | 2.000 | 1.955 | 1.955 | 30,200 | -0.03(-1.58%) |
May 23, 2019 | 1.958 | 1.986 | 1.950 | 1.986 | 8,000 | -0.01(-0.68%) |
May 22, 2019 | 2.010 | 2.040 | 1.980 | 2.000 | 67,500 | -0.02(-1.22%) |
May 21, 2019 | 2.025 | 2.025 | 2.025 | 2.025 | 1,000 | +0.01(+0.73%) |
May 20, 2019 | 2.020 | 2.020 | 2.010 | 2.010 | 6,132 | -0.01(-0.50%) |
May 17, 2019 | 1.950 | 2.020 | 1.940 | 2.020 | 59,800 | +0.19(+10.38%) |
May 16, 2019 | 1.874 | 1.892 | 1.830 | 1.830 | 21,300 | +0.10(+5.78%) |
May 15, 2019 | 1.729 | 1.730 | 1.729 | 1.730 | 11,900 | +0.02(+1.17%) |
May 14, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 2,000 | +0.04(+2.67%) |
May 13, 2019 | 1.650 | 1.670 | 1.624 | 1.666 | 12,450 | -0.02(-1.44%) |
May 10, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 8,000 | +0.00(+0.00%) |
May 09, 2019 | 1.650 | 1.690 | 1.650 | 1.690 | 23,300 | +0.04(+2.73%) |
May 08, 2019 | 1.645 | 1.645 | 1.645 | 1.645 | 6,000 | -0.03(-2.08%) |
May 07, 2019 | 1.637 | 1.680 | 1.637 | 1.680 | 9,000 | +0.03(+1.82%) |
May 06, 2019 | 1.620 | 1.690 | 1.620 | 1.650 | 28,400 | +0.06(+3.77%) |
May 03, 2019 | 1.590 | 1.590 | 1.590 | 1.590 | 900 | +0.00(+0.23%) |
May 02, 2019 | 1.586 | 1.586 | 1.586 | 1.586 | 157 | +0.01(+0.34%) |
May 01, 2019 | 1.620 | 1.620 | 1.580 | 1.581 | 14,300 | -0.01(-0.57%) |
Apr 30, 2019 | 1.580 | 1.590 | 1.580 | 1.590 | 10,000 | +0.01(+0.47%) |
Apr 29, 2019 | 1.570 | 1.583 | 1.570 | 1.583 | 3,368 | +0.00(+0.16%) |
Apr 26, 2019 | 1.650 | 1.650 | 1.580 | 1.580 | 15,500 | -0.03(-1.86%) |
Apr 24, 2019 | 1.610 | 1.610 | 1.610 | 0 | +0.02(+1.26%) | |
Apr 23, 2019 | 1.546 | 1.590 | 1.546 | 1.590 | 4,200 | +0.04(+2.58%) |
Apr 22, 2019 | 1.487 | 1.550 | 1.487 | 1.550 | 30,748 | +0.08(+5.44%) |
Apr 17, 2019 | 1.470 | 1.470 | 1.470 | 0 | -0.13(-8.14%) | |
Apr 16, 2019 | 1.710 | 1.710 | 1.600 | 1.600 | 12,650 | -0.03(-1.83%) |
Apr 15, 2019 | 1.640 | 1.640 | 1.580 | 1.630 | 28,647 | -0.06(-3.55%) |
Apr 12, 2019 | 1.736 | 1.736 | 1.690 | 1.690 | 751,600 | +0.07(+4.32%) |
Apr 11, 2019 | 1.710 | 1.710 | 1.620 | 1.620 | 252,160 | +0.02(+1.25%) |
Apr 10, 2019 | 1.630 | 1.640 | 1.600 | 1.600 | 27,032 | +0.02(+1.46%) |
Apr 09, 2019 | 1.663 | 1.663 | 1.550 | 1.577 | 41,952 | -0.14(-8.32%) |
Apr 08, 2019 | 1.709 | 1.730 | 1.709 | 1.720 | 208,400 | -0.01(-0.43%) |
Apr 05, 2019 | 1.720 | 1.728 | 1.701 | 1.728 | 545,800 | +0.03(+1.92%) |
Apr 04, 2019 | 1.628 | 1.695 | 1.628 | 1.695 | 898,600 | +0.08(+4.69%) |
Apr 03, 2019 | 1.600 | 1.670 | 1.600 | 1.619 | 1,284,800 | +0.13(+8.66%) |
Apr 02, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 45,000 | -0.04(-2.65%) |
Apr 01, 2019 | 1.541 | 1.541 | 1.512 | 1.531 | 97,555 | +0.08(+5.56%) |
Mar 29, 2019 | 1.418 | 1.457 | 1.418 | 1.450 | 167,600 | +0.05(+3.57%) |
Mar 28, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.04(+2.94%) |
Mar 27, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 3,766 | -0.01(-0.73%) |
Mar 26, 2019 | 1.400 | 1.400 | 1.370 | 1.370 | 154,300 | -0.05(-3.52%) |
Mar 25, 2019 | 1.390 | 1.420 | 1.370 | 1.420 | 160,517 | +0.02(+1.34%) |
Mar 22, 2019 | 1.402 | 1.410 | 1.400 | 1.401 | 60,000 | +0.00(+0.09%) |
Mar 21, 2019 | 1.380 | 1.450 | 1.380 | 1.400 | 158,100 | -0.04(-3.05%) |
Mar 20, 2019 | 1.394 | 1.450 | 1.381 | 1.444 | 22,900 | +0.02(+1.69%) |
Mar 19, 2019 | 1.480 | 1.480 | 1.420 | 1.420 | 3,700 | +0.03(+2.11%) |
Mar 15, 2019 | 1.391 | 1.391 | 1.391 | 0 | -0.02(-1.38%) | |
Mar 13, 2019 | 1.410 | 1.410 | 1.410 | 0 | +0.18(+14.63%) | |
Mar 12, 2019 | 1.290 | 1.305 | 1.230 | 1.230 | 3,138 | -0.06(-4.75%) |
Mar 11, 2019 | 1.291 | 1.291 | 1.291 | 1.291 | 500 | +0.02(+1.68%) |
Mar 08, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 10,100 | +0.02(+1.20%) |
Mar 07, 2019 | 1.207 | 1.255 | 1.207 | 1.255 | 15,000 | -0.02(-1.31%) |
Mar 06, 2019 | 1.278 | 1.278 | 1.271 | 1.272 | 2,690 | -0.06(-4.36%) |
Mar 05, 2019 | 1.260 | 1.400 | 1.260 | 1.329 | 14,308 | -0.17(-11.37%) |
Mar 04, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 | +0.19(+14.50%) |