Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.410 | 1.430 | 1.360 | 1.400 | 1,147,400 | -0.03(-2.10%) |
May 30, 2019 | 1.440 | 1.550 | 1.420 | 1.430 | 1,123,324 | -0.02(-1.38%) |
May 29, 2019 | 1.500 | 1.510 | 1.410 | 1.450 | 1,540,008 | -0.06(-3.97%) |
May 28, 2019 | 1.550 | 1.620 | 1.510 | 1.510 | 2,056,577 | -0.04(-2.58%) |
May 24, 2019 | 1.550 | 1.590 | 1.500 | 1.550 | 804,400 | +0.02(+1.31%) |
May 23, 2019 | 1.590 | 1.590 | 1.480 | 1.530 | 1,491,624 | -0.08(-4.97%) |
May 22, 2019 | 1.660 | 1.700 | 1.580 | 1.610 | 1,092,973 | -0.04(-2.42%) |
May 21, 2019 | 1.620 | 1.670 | 1.620 | 1.650 | 771,531 | +0.02(+1.23%) |
May 20, 2019 | 1.710 | 1.722 | 1.590 | 1.630 | 1,743,730 | -0.08(-4.68%) |
May 17, 2019 | 1.770 | 1.790 | 1.690 | 1.710 | 1,887,900 | -0.05(-2.84%) |
May 16, 2019 | 1.870 | 1.880 | 1.750 | 1.760 | 1,644,848 | -0.11(-5.88%) |
May 15, 2019 | 1.860 | 1.880 | 1.810 | 1.870 | 542,361 | +0.01(+0.54%) |
May 14, 2019 | 1.850 | 1.880 | 1.790 | 1.860 | 1,034,790 | +0.02(+1.09%) |
May 13, 2019 | 1.940 | 1.960 | 1.805 | 1.840 | 1,670,373 | -0.14(-7.07%) |
May 10, 2019 | 1.930 | 2.020 | 1.900 | 1.980 | 1,194,200 | +0.03(+1.54%) |
May 09, 2019 | 1.980 | 1.980 | 1.860 | 1.950 | 1,671,843 | -0.05(-2.50%) |
May 08, 2019 | 2.050 | 2.050 | 1.940 | 2.000 | 1,964,666 | -0.03(-1.48%) |
May 07, 2019 | 2.040 | 2.125 | 2.010 | 2.030 | 1,673,629 | -0.04(-1.93%) |
May 06, 2019 | 2.060 | 2.100 | 1.980 | 2.070 | 1,883,383 | -0.01(-0.48%) |
May 03, 2019 | 2.080 | 2.130 | 2.030 | 2.080 | 2,419,500 | +0.00(+0.00%) |
May 02, 2019 | 2.120 | 2.130 | 2.020 | 2.080 | 2,584,695 | -0.03(-1.42%) |
May 01, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 1,676,683 | -0.11(-4.95%) |
Apr 30, 2019 | 2.390 | 2.390 | 2.220 | 2.220 | 1,862,460 | -0.17(-7.11%) |
Apr 29, 2019 | 2.440 | 2.440 | 2.370 | 2.390 | 1,745,376 | -0.07(-2.85%) |
Apr 26, 2019 | 2.320 | 2.510 | 2.300 | 2.460 | 6,354,400 | +0.14(+6.03%) |
Apr 25, 2019 | 2.200 | 2.340 | 2.070 | 2.320 | 13,894,383 | +0.28(+13.73%) |
Apr 24, 2019 | 2.250 | 2.280 | 2.010 | 2.040 | 6,126,570 | -0.20(-8.93%) |
Apr 23, 2019 | 2.340 | 2.370 | 2.210 | 2.240 | 11,488,225 | +0.07(+3.23%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.150 | 2.170 | 2,585,477 | -0.18(-7.66%) |
Apr 18, 2019 | 2.420 | 2.500 | 2.350 | 2.350 | 1,918,000 | -0.06(-2.49%) |
Apr 17, 2019 | 2.530 | 2.550 | 2.400 | 2.410 | 1,128,585 | -0.09(-3.60%) |
Apr 16, 2019 | 2.600 | 2.600 | 2.400 | 2.500 | 1,519,271 | -0.10(-3.85%) |
Apr 15, 2019 | 2.540 | 2.620 | 2.500 | 2.600 | 1,354,319 | +0.05(+1.96%) |
Apr 12, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 548,000 | -0.04(-1.54%) |
Apr 11, 2019 | 2.600 | 2.610 | 2.560 | 2.590 | 714,212 | -0.01(-0.38%) |
Apr 10, 2019 | 2.570 | 2.600 | 2.500 | 2.600 | 1,080,644 | -0.01(-0.38%) |
Apr 09, 2019 | 2.580 | 2.650 | 2.545 | 2.610 | 801,113 | +0.00(+0.00%) |
Apr 08, 2019 | 2.570 | 2.680 | 2.490 | 2.610 | 2,134,357 | +0.03(+1.16%) |
Apr 05, 2019 | 2.600 | 2.640 | 2.520 | 2.580 | 570,500 | -0.03(-1.15%) |
Apr 04, 2019 | 2.450 | 2.660 | 2.450 | 2.610 | 3,267,570 | +0.17(+6.97%) |
Apr 03, 2019 | 2.500 | 2.540 | 2.440 | 2.440 | 1,771,113 | -0.05(-2.01%) |
Apr 02, 2019 | 2.550 | 2.585 | 2.460 | 2.490 | 1,206,834 | -0.07(-2.73%) |
Apr 01, 2019 | 2.750 | 2.770 | 2.515 | 2.560 | 2,442,877 | -0.17(-6.23%) |
Mar 29, 2019 | 2.760 | 2.795 | 2.705 | 2.730 | 894,800 | -0.01(-0.36%) |
Mar 28, 2019 | 2.820 | 2.830 | 2.720 | 2.740 | 1,062,767 | -0.08(-2.84%) |
Mar 27, 2019 | 2.760 | 2.830 | 2.740 | 2.820 | 1,019,860 | +0.05(+1.81%) |
Mar 26, 2019 | 2.710 | 2.850 | 2.710 | 2.770 | 1,632,414 | +0.03(+1.09%) |
Mar 25, 2019 | 2.680 | 2.760 | 2.643 | 2.740 | 1,104,073 | +0.06(+2.24%) |
Mar 22, 2019 | 2.700 | 2.764 | 2.660 | 2.680 | 973,800 | -0.05(-1.83%) |
Mar 21, 2019 | 2.650 | 2.750 | 2.650 | 2.730 | 1,320,181 | +0.07(+2.63%) |
Mar 20, 2019 | 2.650 | 2.700 | 2.590 | 2.660 | 933,364 | +0.00(+0.00%) |
Mar 19, 2019 | 2.550 | 2.705 | 2.550 | 2.660 | 2,074,334 | +0.11(+4.31%) |
Mar 18, 2019 | 2.390 | 2.590 | 2.365 | 2.550 | 2,252,187 | +0.13(+5.37%) |
Mar 15, 2019 | 2.480 | 2.480 | 2.340 | 2.420 | 8,840,500 | -0.06(-2.42%) |
Mar 14, 2019 | 2.450 | 2.520 | 2.420 | 2.480 | 1,429,505 | +0.03(+1.22%) |
Mar 13, 2019 | 2.360 | 2.500 | 2.360 | 2.450 | 2,318,497 | +0.11(+4.70%) |
Mar 12, 2019 | 2.460 | 2.500 | 2.330 | 2.340 | 2,085,057 | -0.12(-4.88%) |
Mar 11, 2019 | 2.450 | 2.540 | 2.430 | 2.460 | 2,804,665 | +0.03(+1.23%) |
Mar 08, 2019 | 2.510 | 2.580 | 2.420 | 2.430 | 1,897,800 | -0.03(-1.22%) |
Mar 07, 2019 | 2.700 | 2.700 | 2.450 | 2.460 | 2,695,192 | -0.22(-8.21%) |
Mar 06, 2019 | 2.760 | 2.830 | 2.640 | 2.680 | 3,742,807 | -0.04(-1.47%) |
Mar 05, 2019 | 2.890 | 3.050 | 2.710 | 2.720 | 4,703,402 | -0.54(-16.56%) |
Mar 04, 2019 | 3.130 | 3.300 | 3.080 | 3.260 | 2,907,582 | +0.20(+6.54%) |