Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.790 | 1.920 | 1.710 | 1.830 | 250,000 | -0.08(-4.19%) |
May 30, 2019 | 2.290 | 2.290 | 1.880 | 1.910 | 575,467 | -0.48(-20.08%) |
May 29, 2019 | 2.660 | 2.760 | 2.380 | 2.390 | 519,121 | -0.27(-10.15%) |
May 28, 2019 | 2.690 | 2.790 | 2.580 | 2.660 | 115,241 | +0.00(+0.00%) |
May 24, 2019 | 2.650 | 2.827 | 2.630 | 2.660 | 200,700 | +0.02(+0.76%) |
May 23, 2019 | 2.670 | 2.680 | 2.610 | 2.640 | 143,239 | -0.02(-0.75%) |
May 22, 2019 | 2.600 | 2.690 | 2.600 | 2.660 | 137,859 | +0.06(+2.31%) |
May 21, 2019 | 2.450 | 2.610 | 2.425 | 2.600 | 115,101 | +0.14(+5.69%) |
May 20, 2019 | 2.470 | 2.510 | 2.430 | 2.460 | 106,906 | -0.03(-1.20%) |
May 17, 2019 | 2.530 | 2.550 | 2.440 | 2.490 | 126,200 | -0.05(-1.97%) |
May 16, 2019 | 2.610 | 2.632 | 2.510 | 2.540 | 125,582 | -0.07(-2.68%) |
May 15, 2019 | 2.600 | 2.630 | 2.560 | 2.610 | 117,199 | +0.01(+0.38%) |
May 14, 2019 | 2.590 | 2.640 | 2.555 | 2.600 | 214,146 | +0.02(+0.78%) |
May 13, 2019 | 2.670 | 2.670 | 2.540 | 2.580 | 197,822 | -0.11(-4.09%) |
May 10, 2019 | 2.580 | 2.800 | 2.570 | 2.690 | 217,700 | +0.08(+3.07%) |
May 09, 2019 | 2.640 | 2.660 | 2.570 | 2.610 | 130,976 | -0.03(-1.14%) |
May 08, 2019 | 2.660 | 2.680 | 2.610 | 2.640 | 207,513 | -0.03(-1.12%) |
May 07, 2019 | 2.610 | 2.690 | 2.540 | 2.670 | 171,950 | +0.06(+2.30%) |
May 06, 2019 | 2.640 | 2.670 | 2.554 | 2.610 | 101,793 | -0.04(-1.51%) |
May 03, 2019 | 2.560 | 2.650 | 2.540 | 2.650 | 129,600 | +0.09(+3.52%) |
May 02, 2019 | 2.560 | 2.610 | 2.535 | 2.560 | 121,469 | +0.00(+0.00%) |
May 01, 2019 | 2.560 | 2.590 | 2.480 | 2.560 | 169,511 | +0.00(+0.00%) |
Apr 30, 2019 | 2.590 | 2.660 | 2.490 | 2.560 | 672,329 | -0.04(-1.54%) |
Apr 29, 2019 | 2.630 | 2.730 | 2.570 | 2.600 | 135,804 | +0.03(+1.17%) |
Apr 26, 2019 | 2.660 | 2.690 | 2.530 | 2.570 | 396,500 | +0.01(+0.39%) |
Apr 25, 2019 | 2.390 | 2.570 | 2.380 | 2.560 | 242,428 | +0.18(+7.56%) |
Apr 24, 2019 | 2.460 | 2.470 | 2.330 | 2.380 | 287,444 | -0.07(-2.86%) |
Apr 23, 2019 | 2.510 | 2.540 | 2.420 | 2.450 | 174,755 | -0.06(-2.39%) |
Apr 22, 2019 | 2.570 | 2.690 | 2.470 | 2.510 | 305,630 | -0.08(-3.09%) |
Apr 18, 2019 | 2.670 | 2.740 | 2.550 | 2.590 | 343,400 | -0.08(-3.00%) |
Apr 17, 2019 | 2.720 | 2.730 | 2.610 | 2.670 | 225,065 | -0.04(-1.48%) |
Apr 16, 2019 | 2.710 | 2.780 | 2.660 | 2.710 | 228,464 | -0.02(-0.73%) |
Apr 15, 2019 | 2.800 | 2.910 | 2.680 | 2.730 | 191,423 | -0.07(-2.50%) |
Apr 12, 2019 | 2.720 | 2.850 | 2.680 | 2.800 | 336,200 | +0.10(+3.70%) |
Apr 11, 2019 | 2.740 | 2.880 | 2.660 | 2.700 | 207,421 | -0.03(-1.10%) |
Apr 10, 2019 | 2.720 | 2.900 | 2.640 | 2.730 | 256,860 | -0.01(-0.36%) |
Apr 09, 2019 | 2.790 | 2.860 | 2.730 | 2.740 | 222,548 | -0.08(-2.84%) |
Apr 08, 2019 | 2.860 | 2.960 | 2.810 | 2.820 | 102,966 | -0.09(-3.09%) |
Apr 05, 2019 | 2.860 | 2.920 | 2.830 | 2.910 | 94,700 | +0.07(+2.46%) |
Apr 04, 2019 | 2.890 | 2.950 | 2.825 | 2.840 | 112,236 | -0.06(-2.07%) |
Apr 03, 2019 | 2.910 | 2.950 | 2.860 | 2.900 | 155,226 | +0.01(+0.35%) |
Apr 02, 2019 | 2.830 | 2.970 | 2.820 | 2.890 | 419,414 | +0.06(+2.12%) |
Apr 01, 2019 | 2.740 | 2.840 | 2.700 | 2.830 | 221,555 | +0.09(+3.28%) |
Mar 29, 2019 | 2.630 | 2.770 | 2.610 | 2.740 | 202,000 | +0.11(+4.18%) |
Mar 28, 2019 | 2.650 | 2.680 | 2.598 | 2.630 | 139,600 | -0.02(-0.75%) |
Mar 27, 2019 | 2.690 | 2.760 | 2.570 | 2.650 | 281,344 | -0.04(-1.49%) |
Mar 26, 2019 | 2.710 | 2.800 | 2.650 | 2.690 | 229,676 | +0.00(+0.00%) |
Mar 25, 2019 | 2.840 | 2.890 | 2.680 | 2.690 | 421,091 | -0.15(-5.28%) |
Mar 22, 2019 | 2.970 | 3.020 | 2.830 | 2.840 | 324,100 | -0.15(-5.02%) |
Mar 21, 2019 | 2.940 | 3.020 | 2.940 | 2.990 | 352,811 | +0.01(+0.34%) |
Mar 20, 2019 | 2.970 | 3.020 | 2.910 | 2.980 | 324,913 | +0.01(+0.34%) |
Mar 19, 2019 | 3.070 | 3.100 | 2.960 | 2.970 | 218,203 | -0.09(-2.94%) |
Mar 18, 2019 | 3.010 | 3.100 | 2.930 | 3.060 | 286,776 | +0.05(+1.66%) |
Mar 15, 2019 | 3.040 | 3.080 | 2.970 | 3.010 | 539,000 | -0.02(-0.66%) |
Mar 14, 2019 | 2.980 | 3.050 | 2.950 | 3.030 | 532,476 | +0.04(+1.34%) |
Mar 13, 2019 | 2.900 | 3.000 | 2.780 | 2.990 | 1,122,357 | +0.10(+3.46%) |
Mar 12, 2019 | 3.400 | 3.410 | 2.890 | 2.890 | 3,177,063 | -1.71(-37.17%) |
Mar 11, 2019 | 4.740 | 4.750 | 4.570 | 4.600 | 313,094 | -0.14(-2.95%) |
Mar 08, 2019 | 4.620 | 4.770 | 4.600 | 4.740 | 106,600 | +0.13(+2.82%) |
Mar 07, 2019 | 4.520 | 4.650 | 4.480 | 4.610 | 86,699 | +0.09(+1.99%) |
Mar 06, 2019 | 4.780 | 4.780 | 4.490 | 4.520 | 107,429 | -0.23(-4.84%) |
Mar 05, 2019 | 4.690 | 4.870 | 4.690 | 4.750 | 127,234 | +0.05(+1.06%) |
Mar 04, 2019 | 4.670 | 4.750 | 4.570 | 4.700 | 96,024 | +0.08(+1.73%) |