Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.855 | 2.139 | 1.793 | 1.819 | 90,596 | -0.04(-1.93%) |
May 30, 2019 | 1.963 | 2.017 | 1.855 | 1.855 | 70,440 | -0.03(-1.43%) |
May 29, 2019 | 1.864 | 1.882 | 1.855 | 1.882 | 46,545 | +0.02(+0.96%) |
May 28, 2019 | 1.855 | 1.900 | 1.855 | 1.864 | 81,471 | +0.01(+0.48%) |
May 24, 2019 | 1.882 | 1.918 | 1.828 | 1.855 | 154,415 | -0.03(-1.43%) |
May 23, 2019 | 1.936 | 1.968 | 1.795 | 1.882 | 80,742 | -0.06(-3.23%) |
May 22, 2019 | 2.124 | 2.124 | 1.927 | 1.945 | 102,628 | -0.19(-8.82%) |
May 21, 2019 | 2.205 | 2.232 | 2.106 | 2.133 | 97,222 | -0.10(-4.42%) |
May 20, 2019 | 2.187 | 2.232 | 2.142 | 2.232 | 78,213 | +0.09(+4.18%) |
May 17, 2019 | 1.864 | 2.151 | 1.848 | 2.142 | 160,552 | +0.28(+15.18%) |
May 16, 2019 | 1.694 | 1.868 | 1.694 | 1.860 | 89,502 | +0.00(+0.24%) |
May 15, 2019 | 1.784 | 1.855 | 1.784 | 1.855 | 50,695 | +0.05(+2.99%) |
May 14, 2019 | 1.766 | 1.828 | 1.748 | 1.802 | 40,785 | +0.03(+1.51%) |
May 13, 2019 | 1.864 | 1.872 | 1.748 | 1.775 | 31,715 | -0.03(-1.49%) |
May 10, 2019 | 1.891 | 1.891 | 1.797 | 1.802 | 28,004 | -0.04(-2.43%) |
May 09, 2019 | 1.882 | 1.882 | 1.837 | 1.846 | 28,584 | -0.04(-1.90%) |
May 08, 2019 | 1.909 | 1.909 | 1.864 | 1.882 | 17,991 | -0.04(-1.87%) |
May 07, 2019 | 1.918 | 1.936 | 1.837 | 1.918 | 59,474 | +0.00(+0.23%) |
May 06, 2019 | 1.945 | 1.945 | 1.900 | 1.914 | 42,801 | +0.01(+0.71%) |
May 03, 2019 | 1.846 | 1.954 | 1.846 | 1.900 | 67,947 | -0.03(-1.40%) |
May 02, 2019 | 1.954 | 1.954 | 1.864 | 1.927 | 80,532 | +0.03(+1.42%) |
May 01, 2019 | 1.882 | 2.044 | 1.882 | 1.900 | 67,381 | +0.04(+2.42%) |
Apr 30, 2019 | 1.766 | 1.856 | 1.766 | 1.855 | 252,569 | +0.11(+6.15%) |
Apr 29, 2019 | 1.739 | 1.810 | 1.703 | 1.748 | 244,962 | +0.03(+1.56%) |
Apr 26, 2019 | 1.721 | 1.793 | 1.676 | 1.721 | 75,534 | +0.02(+1.05%) |
Apr 25, 2019 | 1.694 | 1.739 | 1.676 | 1.703 | 112,130 | +0.00(+0.00%) |
Apr 24, 2019 | 1.685 | 1.775 | 1.658 | 1.703 | 79,806 | +0.04(+2.70%) |
Apr 23, 2019 | 1.757 | 1.855 | 1.658 | 1.658 | 223,219 | -0.13(-7.50%) |
Apr 22, 2019 | 1.837 | 1.917 | 1.784 | 1.793 | 93,343 | -0.04(-2.44%) |
Apr 18, 2019 | 1.873 | 1.954 | 1.837 | 1.837 | 65,939 | -0.06(-3.30%) |
Apr 17, 2019 | 2.017 | 2.021 | 1.873 | 1.900 | 68,817 | -0.12(-5.78%) |
Apr 16, 2019 | 1.963 | 2.026 | 1.954 | 2.017 | 93,531 | +0.05(+2.74%) |
Apr 15, 2019 | 2.079 | 2.079 | 1.882 | 1.963 | 140,906 | -0.13(-6.01%) |
Apr 12, 2019 | 2.142 | 2.151 | 2.079 | 2.088 | 16,289 | -0.08(-3.72%) |
Apr 11, 2019 | 2.142 | 2.186 | 2.088 | 2.169 | 50,187 | +0.04(+2.11%) |
Apr 10, 2019 | 2.212 | 2.212 | 2.124 | 2.124 | 21,273 | -0.06(-2.87%) |
Apr 09, 2019 | 2.232 | 2.232 | 2.183 | 2.187 | 11,284 | -0.04(-2.01%) |
Apr 08, 2019 | 2.151 | 2.232 | 2.151 | 2.232 | 19,052 | +0.09(+4.18%) |
Apr 05, 2019 | 2.169 | 2.178 | 2.142 | 2.142 | 23,988 | -0.03(-1.24%) |
Apr 04, 2019 | 2.151 | 2.185 | 2.151 | 2.169 | 27,142 | +0.02(+0.83%) |
Apr 03, 2019 | 2.232 | 2.250 | 2.148 | 2.151 | 44,440 | -0.08(-3.61%) |
Apr 02, 2019 | 2.321 | 2.321 | 2.124 | 2.232 | 100,129 | -0.10(-4.23%) |
Apr 01, 2019 | 2.375 | 2.393 | 2.294 | 2.330 | 69,172 | +0.04(+1.76%) |
Mar 29, 2019 | 2.241 | 2.402 | 2.214 | 2.290 | 36,372 | +0.09(+4.29%) |
Mar 28, 2019 | 2.223 | 2.259 | 2.178 | 2.196 | 28,685 | -0.03(-1.21%) |
Mar 27, 2019 | 2.187 | 2.261 | 2.169 | 2.223 | 9,886 | +0.04(+2.06%) |
Mar 26, 2019 | 2.160 | 2.196 | 2.151 | 2.178 | 23,108 | +0.04(+2.10%) |
Mar 25, 2019 | 2.312 | 2.312 | 2.133 | 2.133 | 50,774 | -0.19(-8.11%) |
Mar 22, 2019 | 2.268 | 2.344 | 2.241 | 2.321 | 10,264 | +0.05(+2.37%) |
Mar 21, 2019 | 2.286 | 2.366 | 2.268 | 2.268 | 22,868 | -0.02(-0.78%) |
Mar 20, 2019 | 2.294 | 2.330 | 2.277 | 2.286 | 21,930 | +0.00(+0.00%) |
Mar 19, 2019 | 2.303 | 2.357 | 2.268 | 2.286 | 15,748 | +0.01(+0.39%) |
Mar 18, 2019 | 2.393 | 2.411 | 2.268 | 2.277 | 56,280 | -0.17(-6.79%) |
Mar 15, 2019 | 2.530 | 2.539 | 2.442 | 2.442 | 40,895 | -0.09(-3.46%) |
Mar 14, 2019 | 2.574 | 2.582 | 2.451 | 2.530 | 46,582 | +0.04(+1.40%) |
Mar 13, 2019 | 2.740 | 2.740 | 2.416 | 2.495 | 74,412 | -0.25(-8.95%) |
Mar 12, 2019 | 2.714 | 2.854 | 2.700 | 2.740 | 36,192 | +0.06(+2.29%) |
Mar 11, 2019 | 2.626 | 2.714 | 2.623 | 2.679 | 35,492 | +0.02(+0.66%) |
Mar 08, 2019 | 2.609 | 2.670 | 2.609 | 2.661 | 35,412 | +0.04(+1.33%) |
Mar 07, 2019 | 2.574 | 2.626 | 2.574 | 2.626 | 34,103 | +0.04(+1.35%) |
Mar 06, 2019 | 2.600 | 2.617 | 2.556 | 2.591 | 11,247 | -0.02(-0.67%) |
Mar 05, 2019 | 2.556 | 2.617 | 2.539 | 2.609 | 43,702 | +0.06(+2.41%) |
Mar 04, 2019 | 2.539 | 2.565 | 2.508 | 2.547 | 12,655 | -0.01(-0.34%) |