Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.900 | 1.985 | 1.825 | 1.900 | 2,655,000 | +0.02(+1.06%) |
Jun 27, 2019 | 1.990 | 2.060 | 1.880 | 1.880 | 567,058 | -0.11(-5.53%) |
Jun 26, 2019 | 2.040 | 2.110 | 1.920 | 1.990 | 756,567 | -0.04(-1.97%) |
Jun 25, 2019 | 2.290 | 2.290 | 1.990 | 2.030 | 640,647 | -0.40(-16.46%) |
Jun 24, 2019 | 2.670 | 2.720 | 2.420 | 2.430 | 583,192 | -0.21(-7.95%) |
Jun 21, 2019 | 2.440 | 2.700 | 2.380 | 2.640 | 1,138,700 | +0.22(+9.09%) |
Jun 20, 2019 | 2.320 | 2.480 | 2.320 | 2.420 | 354,380 | +0.12(+5.22%) |
Jun 19, 2019 | 2.190 | 2.395 | 2.180 | 2.300 | 496,433 | +0.11(+5.02%) |
Jun 18, 2019 | 2.090 | 2.260 | 2.090 | 2.190 | 376,142 | +0.09(+4.29%) |
Jun 17, 2019 | 1.910 | 2.130 | 1.910 | 2.100 | 379,887 | +0.17(+8.81%) |
Jun 14, 2019 | 2.110 | 2.130 | 1.890 | 1.930 | 309,500 | -0.17(-8.10%) |
Jun 13, 2019 | 1.990 | 2.120 | 1.970 | 2.100 | 586,731 | +0.16(+8.25%) |
Jun 12, 2019 | 2.210 | 2.270 | 1.860 | 1.940 | 481,885 | -0.30(-13.39%) |
Jun 11, 2019 | 2.300 | 2.380 | 2.210 | 2.240 | 200,518 | -0.03(-1.32%) |
Jun 10, 2019 | 2.310 | 2.440 | 2.220 | 2.270 | 285,074 | -0.05(-2.16%) |
Jun 07, 2019 | 2.420 | 2.420 | 2.250 | 2.320 | 265,100 | -0.07(-2.93%) |
Jun 06, 2019 | 2.440 | 2.510 | 2.280 | 2.390 | 350,458 | -0.07(-2.85%) |
Jun 05, 2019 | 2.460 | 2.520 | 2.330 | 2.460 | 685,456 | -0.13(-5.02%) |
Jun 04, 2019 | 2.100 | 2.600 | 2.060 | 2.590 | 1,159,404 | +0.60(+30.15%) |
Jun 03, 2019 | 1.920 | 2.030 | 1.840 | 1.990 | 446,220 | +0.08(+4.19%) |
May 31, 2019 | 1.770 | 2.080 | 1.733 | 1.910 | 915,700 | +0.20(+11.70%) |
May 30, 2019 | 1.660 | 1.710 | 1.580 | 1.710 | 728,675 | +0.05(+3.01%) |
May 29, 2019 | 1.650 | 1.670 | 1.580 | 1.660 | 335,569 | +0.00(+0.00%) |
May 28, 2019 | 1.780 | 1.780 | 1.650 | 1.660 | 553,126 | -0.14(-7.78%) |
May 24, 2019 | 1.780 | 1.910 | 1.640 | 1.800 | 672,600 | +0.07(+4.05%) |
May 23, 2019 | 1.950 | 1.990 | 1.720 | 1.730 | 480,899 | -0.30(-14.78%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 437,446 | -0.12(-5.58%) |
May 21, 2019 | 2.340 | 2.400 | 2.140 | 2.150 | 260,503 | -0.16(-6.93%) |
May 20, 2019 | 2.430 | 2.500 | 2.280 | 2.310 | 252,606 | -0.12(-4.94%) |
May 17, 2019 | 2.650 | 2.670 | 2.320 | 2.430 | 709,000 | -0.25(-9.33%) |
May 16, 2019 | 2.530 | 2.880 | 2.520 | 2.680 | 381,422 | +0.15(+5.93%) |
May 15, 2019 | 2.600 | 2.680 | 2.520 | 2.530 | 111,069 | -0.11(-4.17%) |
May 14, 2019 | 2.600 | 2.800 | 2.450 | 2.640 | 324,479 | +0.07(+2.72%) |
May 13, 2019 | 2.750 | 2.755 | 2.520 | 2.570 | 315,346 | -0.22(-7.89%) |
May 10, 2019 | 2.710 | 2.910 | 2.440 | 2.790 | 681,200 | +0.33(+13.41%) |
May 09, 2019 | 2.480 | 2.500 | 2.330 | 2.460 | 516,844 | -0.02(-0.81%) |
May 08, 2019 | 2.610 | 2.680 | 2.450 | 2.480 | 257,084 | -0.15(-5.70%) |
May 07, 2019 | 2.520 | 2.640 | 2.450 | 2.630 | 409,495 | +0.08(+3.14%) |
May 06, 2019 | 2.580 | 2.650 | 2.500 | 2.550 | 264,633 | -0.05(-1.92%) |
May 03, 2019 | 2.600 | 2.760 | 2.530 | 2.600 | 599,800 | +0.03(+1.17%) |
May 02, 2019 | 2.540 | 2.620 | 2.440 | 2.570 | 676,016 | +0.03(+1.18%) |
May 01, 2019 | 2.520 | 2.710 | 2.400 | 2.540 | 636,717 | +0.02(+0.79%) |
Apr 30, 2019 | 2.930 | 2.930 | 2.500 | 2.520 | 549,926 | -0.38(-13.10%) |
Apr 29, 2019 | 2.890 | 2.990 | 2.780 | 2.900 | 351,907 | +0.01(+0.35%) |
Apr 26, 2019 | 3.010 | 3.010 | 2.810 | 2.890 | 330,900 | -0.17(-5.56%) |
Apr 25, 2019 | 3.140 | 3.160 | 3.050 | 3.060 | 199,102 | -0.11(-3.47%) |
Apr 24, 2019 | 3.410 | 3.410 | 3.010 | 3.170 | 395,990 | -0.23(-6.76%) |
Apr 23, 2019 | 3.380 | 3.490 | 3.270 | 3.400 | 189,857 | +0.01(+0.29%) |
Apr 22, 2019 | 3.200 | 3.470 | 3.140 | 3.390 | 342,189 | +0.23(+7.28%) |
Apr 18, 2019 | 3.190 | 3.350 | 3.105 | 3.160 | 252,700 | -0.05(-1.56%) |
Apr 17, 2019 | 3.280 | 3.420 | 3.190 | 3.210 | 345,643 | -0.07(-2.13%) |
Apr 16, 2019 | 3.170 | 3.320 | 3.020 | 3.280 | 314,678 | +0.13(+4.13%) |
Apr 15, 2019 | 3.380 | 3.380 | 3.140 | 3.150 | 200,403 | -0.23(-6.80%) |
Apr 12, 2019 | 3.250 | 3.430 | 3.070 | 3.380 | 517,200 | +0.20(+6.29%) |
Apr 11, 2019 | 3.380 | 3.410 | 3.150 | 3.180 | 550,055 | -0.21(-6.19%) |
Apr 10, 2019 | 3.630 | 3.630 | 3.300 | 3.390 | 354,782 | -0.17(-4.78%) |
Apr 09, 2019 | 3.690 | 3.740 | 3.450 | 3.560 | 387,015 | -0.18(-4.81%) |
Apr 08, 2019 | 3.710 | 3.900 | 3.710 | 3.740 | 338,332 | +0.04(+1.08%) |
Apr 05, 2019 | 3.500 | 3.740 | 3.435 | 3.700 | 336,100 | +0.24(+6.94%) |
Apr 04, 2019 | 3.630 | 3.630 | 3.440 | 3.460 | 298,647 | -0.10(-2.81%) |
Apr 03, 2019 | 3.710 | 3.770 | 3.510 | 3.560 | 306,375 | -0.12(-3.26%) |
Apr 02, 2019 | 3.750 | 3.810 | 3.670 | 3.680 | 264,337 | -0.08(-2.13%) |