Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.450 | 1.330 | 1.390 | 605,200 | -0.07(-4.79%) |
May 30, 2019 | 1.430 | 1.560 | 1.430 | 1.460 | 305,207 | +0.02(+1.39%) |
May 29, 2019 | 1.610 | 1.610 | 1.430 | 1.440 | 863,259 | -0.17(-10.56%) |
May 28, 2019 | 1.720 | 1.770 | 1.610 | 1.610 | 814,914 | -0.11(-6.40%) |
May 24, 2019 | 1.850 | 1.860 | 1.710 | 1.720 | 431,700 | -0.12(-6.52%) |
May 23, 2019 | 1.820 | 1.870 | 1.700 | 1.840 | 501,636 | +0.01(+0.55%) |
May 22, 2019 | 1.700 | 1.870 | 1.670 | 1.830 | 581,697 | +0.13(+7.65%) |
May 21, 2019 | 1.670 | 1.730 | 1.640 | 1.700 | 653,239 | +0.04(+2.41%) |
May 20, 2019 | 1.670 | 1.710 | 1.620 | 1.660 | 565,210 | -0.02(-1.19%) |
May 17, 2019 | 1.830 | 1.850 | 1.670 | 1.680 | 1,205,500 | -0.16(-8.70%) |
May 16, 2019 | 1.900 | 1.910 | 1.830 | 1.840 | 1,189,802 | -0.07(-3.66%) |
May 15, 2019 | 2.000 | 2.025 | 1.900 | 1.910 | 688,604 | -0.10(-4.98%) |
May 14, 2019 | 2.060 | 2.100 | 2.000 | 2.010 | 650,118 | -0.03(-1.47%) |
May 13, 2019 | 2.150 | 2.150 | 1.910 | 2.040 | 1,190,106 | -0.12(-5.56%) |
May 10, 2019 | 2.100 | 2.180 | 2.070 | 2.160 | 660,000 | +0.04(+1.89%) |
May 09, 2019 | 2.560 | 2.570 | 2.050 | 2.120 | 1,667,336 | -0.48(-18.46%) |
May 08, 2019 | 3.050 | 3.050 | 2.460 | 2.600 | 1,186,812 | -0.71(-21.45%) |
May 07, 2019 | 3.310 | 3.370 | 3.220 | 3.310 | 237,023 | -0.01(-0.30%) |
May 06, 2019 | 3.320 | 3.380 | 3.230 | 3.320 | 212,315 | -0.05(-1.48%) |
May 03, 2019 | 3.140 | 3.427 | 3.140 | 3.370 | 481,500 | +0.23(+7.32%) |
May 02, 2019 | 3.370 | 3.390 | 3.100 | 3.140 | 449,646 | -0.20(-5.99%) |
May 01, 2019 | 3.320 | 3.441 | 3.250 | 3.340 | 537,149 | +0.03(+0.91%) |
Apr 30, 2019 | 3.270 | 3.370 | 3.020 | 3.310 | 625,817 | -0.01(-0.30%) |
Apr 29, 2019 | 3.110 | 3.510 | 3.110 | 3.320 | 1,210,544 | +0.29(+9.57%) |
Apr 26, 2019 | 3.030 | 3.670 | 2.910 | 3.030 | 2,823,300 | +0.15(+5.21%) |
Apr 25, 2019 | 2.850 | 2.910 | 2.712 | 2.880 | 645,437 | +0.00(+0.00%) |
Apr 24, 2019 | 2.560 | 2.890 | 2.530 | 2.880 | 1,273,372 | +0.40(+16.13%) |
Apr 23, 2019 | 2.410 | 2.560 | 2.380 | 2.480 | 569,852 | +0.05(+2.06%) |
Apr 22, 2019 | 2.380 | 2.440 | 2.330 | 2.430 | 301,021 | +0.00(+0.00%) |
Apr 18, 2019 | 2.390 | 2.490 | 2.325 | 2.430 | 309,600 | +0.05(+2.10%) |
Apr 17, 2019 | 2.430 | 2.430 | 2.350 | 2.380 | 121,284 | -0.04(-1.65%) |
Apr 16, 2019 | 2.450 | 2.500 | 2.380 | 2.420 | 280,217 | -0.03(-1.22%) |
Apr 15, 2019 | 2.440 | 2.540 | 2.370 | 2.450 | 360,792 | +0.05(+2.08%) |
Apr 12, 2019 | 2.350 | 2.470 | 2.310 | 2.400 | 466,900 | +0.08(+3.45%) |
Apr 11, 2019 | 2.330 | 2.430 | 2.300 | 2.320 | 223,724 | -0.03(-1.28%) |
Apr 10, 2019 | 2.280 | 2.380 | 2.271 | 2.350 | 168,487 | +0.07(+3.07%) |
Apr 09, 2019 | 2.300 | 2.335 | 2.270 | 2.280 | 220,407 | -0.01(-0.44%) |
Apr 08, 2019 | 2.410 | 2.500 | 2.280 | 2.290 | 465,468 | -0.13(-5.37%) |
Apr 05, 2019 | 2.410 | 2.440 | 2.380 | 2.420 | 296,800 | +0.01(+0.41%) |
Apr 04, 2019 | 2.380 | 2.420 | 2.310 | 2.410 | 300,585 | +0.04(+1.69%) |
Apr 03, 2019 | 2.350 | 2.450 | 2.300 | 2.370 | 924,157 | +0.20(+9.22%) |
Apr 02, 2019 | 2.070 | 2.185 | 2.070 | 2.170 | 353,583 | +0.10(+4.83%) |
Apr 01, 2019 | 2.080 | 2.140 | 2.040 | 2.070 | 228,039 | +0.03(+1.47%) |
Mar 29, 2019 | 2.180 | 2.182 | 2.040 | 2.040 | 320,000 | -0.13(-5.99%) |
Mar 28, 2019 | 2.020 | 2.190 | 2.010 | 2.170 | 267,931 | +0.11(+5.34%) |
Mar 27, 2019 | 2.120 | 2.150 | 2.030 | 2.060 | 240,666 | -0.06(-2.83%) |
Mar 26, 2019 | 2.110 | 2.160 | 2.050 | 2.120 | 200,453 | +0.01(+0.47%) |
Mar 25, 2019 | 2.130 | 2.170 | 2.070 | 2.110 | 212,810 | -0.03(-1.40%) |
Mar 22, 2019 | 2.240 | 2.240 | 2.110 | 2.140 | 318,100 | -0.11(-4.89%) |
Mar 21, 2019 | 2.240 | 2.290 | 2.205 | 2.250 | 149,548 | +0.01(+0.45%) |
Mar 20, 2019 | 2.250 | 2.290 | 2.200 | 2.240 | 338,694 | +0.01(+0.45%) |
Mar 19, 2019 | 2.250 | 2.300 | 2.200 | 2.230 | 368,594 | -0.02(-0.89%) |
Mar 18, 2019 | 2.310 | 2.310 | 2.200 | 2.250 | 308,880 | -0.04(-1.75%) |
Mar 15, 2019 | 2.200 | 2.320 | 2.180 | 2.290 | 671,300 | +0.08(+3.62%) |
Mar 14, 2019 | 2.280 | 2.360 | 2.200 | 2.210 | 343,114 | -0.05(-2.21%) |
Mar 13, 2019 | 2.330 | 2.390 | 2.260 | 2.260 | 339,456 | -0.05(-2.16%) |
Mar 12, 2019 | 2.420 | 2.430 | 2.300 | 2.310 | 199,248 | -0.09(-3.75%) |
Mar 11, 2019 | 2.350 | 2.450 | 2.330 | 2.400 | 267,012 | +0.05(+2.13%) |
Mar 08, 2019 | 2.290 | 2.400 | 2.250 | 2.350 | 258,300 | +0.01(+0.43%) |
Mar 07, 2019 | 2.330 | 2.378 | 2.250 | 2.340 | 228,888 | -0.01(-0.43%) |
Mar 06, 2019 | 2.400 | 2.450 | 2.310 | 2.350 | 330,214 | -0.04(-1.67%) |
Mar 05, 2019 | 2.400 | 2.460 | 2.360 | 2.390 | 215,279 | -0.02(-0.83%) |
Mar 04, 2019 | 2.510 | 2.510 | 2.355 | 2.410 | 328,582 | -0.08(-3.21%) |