Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.750 | 1.980 | 1.750 | 1.900 | 154,900 | +0.15(+8.57%) |
May 30, 2019 | 1.820 | 1.850 | 1.750 | 1.750 | 54,564 | -0.05(-2.78%) |
May 29, 2019 | 1.770 | 1.860 | 1.767 | 1.800 | 41,395 | -0.03(-1.64%) |
May 28, 2019 | 1.860 | 1.900 | 1.771 | 1.830 | 63,285 | -0.07(-3.68%) |
May 24, 2019 | 1.900 | 1.900 | 1.840 | 1.900 | 12,600 | +0.00(+0.00%) |
May 23, 2019 | 1.860 | 1.940 | 1.850 | 1.900 | 10,885 | -0.05(-2.56%) |
May 22, 2019 | 1.910 | 2.050 | 1.910 | 1.950 | 17,297 | +0.00(+0.00%) |
May 21, 2019 | 1.962 | 2.120 | 1.900 | 1.950 | 81,594 | +0.06(+3.17%) |
May 20, 2019 | 1.910 | 1.955 | 1.840 | 1.890 | 31,800 | -0.03(-1.56%) |
May 17, 2019 | 1.920 | 2.000 | 1.920 | 1.920 | 23,600 | +0.00(+0.26%) |
May 16, 2019 | 1.981 | 1.990 | 1.900 | 1.915 | 41,985 | -0.08(-4.25%) |
May 15, 2019 | 2.000 | 2.040 | 1.990 | 2.000 | 37,303 | +0.00(+0.00%) |
May 14, 2019 | 1.990 | 2.000 | 1.980 | 2.000 | 16,543 | +0.00(+0.00%) |
May 13, 2019 | 1.980 | 2.130 | 1.976 | 2.000 | 43,689 | -0.04(-1.96%) |
May 10, 2019 | 2.140 | 2.150 | 1.990 | 2.040 | 52,700 | -0.12(-5.41%) |
May 09, 2019 | 2.150 | 2.238 | 2.090 | 2.156 | 2,495 | -0.04(-1.97%) |
May 08, 2019 | 2.195 | 2.200 | 2.075 | 2.200 | 20,644 | +0.02(+0.78%) |
May 07, 2019 | 2.230 | 2.369 | 2.165 | 2.183 | 37,790 | -0.05(-2.12%) |
May 06, 2019 | 2.370 | 2.398 | 2.200 | 2.230 | 40,054 | -0.03(-1.33%) |
May 03, 2019 | 2.280 | 2.346 | 2.221 | 2.260 | 46,200 | -0.09(-3.83%) |
May 02, 2019 | 2.340 | 2.429 | 2.180 | 2.350 | 30,866 | -0.03(-1.26%) |
May 01, 2019 | 2.160 | 2.480 | 2.160 | 2.380 | 72,042 | +0.20(+9.17%) |
Apr 30, 2019 | 2.250 | 2.327 | 2.180 | 2.180 | 22,105 | -0.07(-3.11%) |
Apr 29, 2019 | 2.180 | 2.250 | 2.180 | 2.250 | 16,627 | +0.02(+1.04%) |
Apr 26, 2019 | 2.250 | 2.280 | 2.150 | 2.227 | 19,300 | -0.00(-0.14%) |
Apr 25, 2019 | 2.070 | 2.270 | 2.070 | 2.230 | 43,334 | +0.18(+8.78%) |
Apr 24, 2019 | 2.240 | 2.240 | 2.050 | 2.050 | 89,679 | -0.14(-6.39%) |
Apr 23, 2019 | 2.320 | 2.337 | 2.145 | 2.190 | 26,392 | -0.10(-4.37%) |
Apr 22, 2019 | 2.340 | 2.590 | 2.290 | 2.290 | 76,116 | -0.09(-3.78%) |
Apr 18, 2019 | 2.280 | 2.380 | 2.280 | 2.380 | 42,800 | +0.11(+4.72%) |
Apr 17, 2019 | 2.260 | 2.380 | 2.220 | 2.273 | 27,966 | +0.01(+0.56%) |
Apr 16, 2019 | 2.280 | 2.400 | 2.226 | 2.260 | 94,037 | +0.01(+0.44%) |
Apr 15, 2019 | 2.180 | 2.330 | 2.070 | 2.250 | 58,634 | +0.08(+3.90%) |
Apr 12, 2019 | 2.180 | 2.350 | 2.010 | 2.166 | 100,400 | -0.01(-0.66%) |
Apr 11, 2019 | 2.160 | 2.500 | 2.160 | 2.180 | 484,673 | +0.13(+6.34%) |
Apr 10, 2019 | 1.950 | 2.110 | 1.950 | 2.050 | 67,200 | +0.07(+3.54%) |
Apr 09, 2019 | 2.090 | 2.090 | 1.940 | 1.980 | 65,058 | -0.10(-4.81%) |
Apr 08, 2019 | 2.060 | 2.190 | 1.990 | 2.080 | 28,205 | +0.04(+1.76%) |
Apr 05, 2019 | 1.800 | 2.200 | 1.736 | 2.044 | 205,100 | +0.24(+13.33%) |
Apr 04, 2019 | 1.764 | 1.860 | 1.760 | 1.804 | 17,056 | -0.08(-4.06%) |
Apr 03, 2019 | 1.840 | 1.880 | 1.670 | 1.880 | 73,156 | +0.06(+3.30%) |
Apr 02, 2019 | 1.751 | 1.910 | 1.660 | 1.820 | 216,887 | +0.14(+8.33%) |
Apr 01, 2019 | 1.560 | 1.720 | 1.560 | 1.680 | 135,686 | +0.12(+7.69%) |
Mar 29, 2019 | 1.536 | 1.700 | 1.518 | 1.560 | 123,000 | +0.04(+2.63%) |
Mar 28, 2019 | 1.830 | 1.900 | 1.510 | 1.520 | 254,418 | -0.33(-17.84%) |
Mar 27, 2019 | 2.010 | 2.010 | 1.800 | 1.850 | 90,085 | -0.17(-8.42%) |
Mar 26, 2019 | 2.190 | 2.230 | 2.020 | 2.020 | 171,208 | -0.16(-7.34%) |
Mar 25, 2019 | 2.410 | 2.440 | 2.130 | 2.180 | 104,360 | -0.24(-9.92%) |
Mar 22, 2019 | 2.420 | 2.476 | 2.302 | 2.420 | 74,400 | -0.06(-2.42%) |
Mar 21, 2019 | 2.450 | 2.600 | 2.370 | 2.480 | 179,044 | +0.08(+3.33%) |
Mar 20, 2019 | 2.370 | 2.490 | 2.320 | 2.400 | 91,195 | +0.01(+0.42%) |
Mar 19, 2019 | 2.260 | 2.500 | 2.210 | 2.390 | 253,444 | +0.09(+3.91%) |
Mar 18, 2019 | 2.750 | 2.800 | 2.160 | 2.300 | 631,537 | -0.05(-2.13%) |
Mar 15, 2019 | 2.000 | 2.490 | 1.910 | 2.350 | 607,500 | +0.26(+12.44%) |
Mar 14, 2019 | 2.870 | 3.450 | 2.000 | 2.090 | 4,483,351 | +0.35(+20.11%) |
Mar 13, 2019 | 1.450 | 1.780 | 1.340 | 1.740 | 209,034 | +0.24(+16.00%) |
Mar 12, 2019 | 1.420 | 1.632 | 1.395 | 1.500 | 138,319 | +0.05(+3.45%) |
Mar 11, 2019 | 1.430 | 1.570 | 1.370 | 1.450 | 10,862 | +0.04(+2.84%) |
Mar 08, 2019 | 1.400 | 1.442 | 1.364 | 1.410 | 5,700 | +0.06(+4.44%) |
Mar 07, 2019 | 1.380 | 1.428 | 1.320 | 1.350 | 17,644 | -0.03(-2.17%) |
Mar 06, 2019 | 1.340 | 1.385 | 1.320 | 1.380 | 12,951 | +0.04(+2.99%) |
Mar 05, 2019 | 1.360 | 1.380 | 1.340 | 1.340 | 6,554 | +0.03(+2.29%) |
Mar 04, 2019 | 1.370 | 1.400 | 1.310 | 1.310 | 24,742 | -0.04(-2.96%) |