Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.830 | 1.848 | 1.830 | 1.830 | 4,900 | -0.07(-3.85%) |
May 30, 2019 | 1.905 | 1.905 | 1.903 | 5,347 | -0.00(-0.09%) | |
May 29, 2019 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 1.910 | 1.910 | 1.905 | 1.905 | 9,031 | -0.00(-0.26%) |
May 24, 2019 | 1.870 | 1.920 | 1.860 | 1.910 | 11,700 | +0.01(+0.53%) |
May 23, 2019 | 1.920 | 1.920 | 1.865 | 1.900 | 31,725 | -0.01(-0.52%) |
May 22, 2019 | 1.910 | 1.910 | 1.910 | 5,400 | +0.00(+0.00%) | |
May 21, 2019 | 1.910 | 1.910 | 1.910 | 1.910 | 1,572 | -0.04(-2.05%) |
May 20, 2019 | 1.897 | 1.950 | 1.897 | 1.950 | 4,891 | -0.04(-2.01%) |
May 16, 2019 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 1.990 | 1.990 | 1.990 | 0 | -0.03(-1.73%) | |
May 10, 2019 | 2.080 | 2.080 | 2.025 | 2.025 | 19,700 | -0.01(-0.69%) |
May 09, 2019 | 2.039 | 2.039 | 2.039 | 2.039 | 50,688 | +0.02(+0.95%) |
May 07, 2019 | 2.020 | 2.020 | 2.020 | 0 | +0.01(+0.50%) | |
May 06, 2019 | 2.080 | 2.080 | 2.010 | 2.010 | 183,399 | -0.05(-2.43%) |
May 02, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.07(-3.29%) | |
May 01, 2019 | 2.110 | 2.130 | 2.110 | 2.130 | 26,000 | +0.09(+4.41%) |
Apr 30, 2019 | 2.040 | 2.040 | 2.040 | 2.040 | 493 | -0.08(-3.77%) |
Apr 29, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 10,365 | +0.10(+4.95%) |
Apr 26, 2019 | 1.977 | 2.020 | 1.977 | 2.020 | 4,600 | +0.00(+0.00%) |
Apr 25, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 26,233 | -0.10(-4.80%) |
Apr 24, 2019 | 2.122 | 2.122 | 2.122 | 2.122 | 1,618 | +0.07(+3.50%) |
Apr 23, 2019 | 2.132 | 2.190 | 2.050 | 2.050 | 17,109 | -0.16(-7.24%) |
Apr 22, 2019 | 2.145 | 2.210 | 2.145 | 2.210 | 673 | +0.02(+0.91%) |
Apr 18, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 2,100 | +0.00(+0.00%) |
Apr 17, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 4,400 | -0.01(-0.45%) |
Apr 16, 2019 | 2.200 | 2.200 | 2.200 | 2.200 | 5,000 | +0.10(+4.76%) |
Apr 15, 2019 | 2.125 | 2.150 | 2.080 | 2.100 | 72,633 | -0.09(-3.93%) |
Apr 12, 2019 | 2.186 | 2.186 | 2.186 | 2.186 | 100 | +0.14(+6.63%) |
Apr 11, 2019 | 2.100 | 2.100 | 2.050 | 2.050 | 12,380 | +0.04(+1.99%) |
Apr 10, 2019 | 2.010 | 2.100 | 2.010 | 2.010 | 35,357 | -0.07(-3.37%) |
Apr 09, 2019 | 2.044 | 2.120 | 2.030 | 2.080 | 86,521 | +0.07(+3.48%) |
Apr 08, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 15,021 | -0.01(-0.50%) |
Apr 05, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 30,000 | -0.03(-1.46%) |
Apr 04, 2019 | 2.050 | 2.050 | 2.050 | 2.050 | 30,000 | -0.04(-1.91%) |
Apr 03, 2019 | 2.110 | 2.110 | 2.080 | 2.090 | 32,616 | +0.08(+3.98%) |
Apr 02, 2019 | 2.002 | 2.103 | 2.001 | 2.010 | 108,462 | +0.02(+1.01%) |
Apr 01, 2019 | 1.970 | 2.012 | 1.970 | 1.990 | 27,216 | -0.01(-0.50%) |
Mar 29, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,700 | -0.01(-0.50%) |
Mar 28, 2019 | 1.975 | 2.010 | 1.975 | 2.010 | 7,152 | +0.06(+3.08%) |
Mar 26, 2019 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.70%) | |
Mar 25, 2019 | 1.984 | 1.984 | 1.984 | 1.984 | 633 | -0.04(-1.80%) |
Mar 22, 2019 | 2.020 | 2.020 | 2.020 | 20 | +0.00(+0.00%) | |
Mar 21, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 10,000 | -0.18(-8.18%) |
Mar 19, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.03(-1.35%) | |
Mar 15, 2019 | 2.230 | 2.230 | 2.230 | 0 | +0.14(+6.70%) | |
Mar 14, 2019 | 2.101 | 2.101 | 2.090 | 2.090 | 9,181 | +0.03(+1.46%) |
Mar 13, 2019 | 2.073 | 2.073 | 2.060 | 2.060 | 2,708 | +0.01(+0.49%) |
Mar 12, 2019 | 2.120 | 2.120 | 2.050 | 2.050 | 9,131 | +0.02(+0.99%) |
Mar 11, 2019 | 2.012 | 2.030 | 2.012 | 2.030 | 15,128 | -0.05(-2.40%) |
Mar 08, 2019 | 2.080 | 2.080 | 2.080 | 2.080 | 700 | -0.04(-1.71%) |
Mar 06, 2019 | 2.116 | 2.116 | 2.116 | 0 | +0.03(+1.25%) | |
Mar 05, 2019 | 2.150 | 2.150 | 2.090 | 2.090 | 3,324 | +0.00(+0.00%) |