Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.710 | 1.740 | 1.660 | 1.720 | 9,648,500 | -0.02(-1.15%) |
May 30, 2019 | 1.840 | 1.870 | 1.710 | 1.740 | 9,627,863 | -0.11(-5.95%) |
May 29, 2019 | 1.860 | 1.880 | 1.810 | 1.850 | 4,722,765 | -0.06(-3.14%) |
May 28, 2019 | 2.010 | 2.010 | 1.750 | 1.910 | 16,101,661 | -0.08(-4.02%) |
May 24, 2019 | 2.150 | 2.180 | 1.990 | 1.990 | 11,381,000 | -0.15(-7.01%) |
May 23, 2019 | 2.100 | 2.200 | 2.030 | 2.140 | 15,022,559 | -0.08(-3.60%) |
May 22, 2019 | 2.290 | 2.310 | 2.190 | 2.220 | 6,376,724 | -0.08(-3.48%) |
May 21, 2019 | 2.280 | 2.370 | 2.270 | 2.300 | 4,631,210 | +0.04(+1.77%) |
May 20, 2019 | 2.330 | 2.350 | 2.250 | 2.260 | 7,347,886 | -0.10(-4.24%) |
May 17, 2019 | 2.290 | 2.420 | 2.260 | 2.360 | 7,332,600 | +0.02(+0.85%) |
May 16, 2019 | 2.360 | 2.390 | 2.310 | 2.340 | 3,473,762 | +0.01(+0.43%) |
May 15, 2019 | 2.290 | 2.370 | 2.255 | 2.330 | 5,776,468 | +0.00(+0.00%) |
May 14, 2019 | 2.310 | 2.340 | 2.250 | 2.330 | 4,096,850 | +0.06(+2.64%) |
May 13, 2019 | 2.350 | 2.370 | 2.190 | 2.270 | 9,531,992 | -0.17(-6.97%) |
May 10, 2019 | 2.420 | 2.460 | 2.400 | 2.440 | 5,171,800 | -0.01(-0.41%) |
May 09, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 3,995,168 | +0.01(+0.41%) |
May 08, 2019 | 2.500 | 2.530 | 2.430 | 2.440 | 5,905,534 | -0.08(-3.17%) |
May 07, 2019 | 2.530 | 2.580 | 2.490 | 2.520 | 5,673,480 | -0.06(-2.33%) |
May 06, 2019 | 2.440 | 2.610 | 2.440 | 2.580 | 7,311,821 | +0.03(+1.18%) |
May 03, 2019 | 2.360 | 2.560 | 2.340 | 2.550 | 11,728,000 | +0.23(+9.91%) |
May 02, 2019 | 2.310 | 2.335 | 2.250 | 2.320 | 8,903,605 | -0.01(-0.43%) |
May 01, 2019 | 2.400 | 2.440 | 2.320 | 2.330 | 12,038,286 | -0.08(-3.32%) |
Apr 30, 2019 | 2.500 | 2.500 | 2.370 | 2.410 | 14,111,783 | -0.05(-2.03%) |
Apr 29, 2019 | 2.460 | 2.480 | 2.380 | 2.460 | 12,690,292 | +0.07(+2.93%) |
Apr 26, 2019 | 2.400 | 2.430 | 2.350 | 2.390 | 5,707,600 | +0.02(+0.84%) |
Apr 25, 2019 | 2.490 | 2.490 | 2.360 | 2.370 | 6,254,203 | -0.10(-4.05%) |
Apr 24, 2019 | 2.470 | 2.520 | 2.430 | 2.470 | 5,392,951 | +0.00(+0.00%) |
Apr 23, 2019 | 2.440 | 2.500 | 2.410 | 2.470 | 4,609,110 | +0.04(+1.65%) |
Apr 22, 2019 | 2.460 | 2.500 | 2.390 | 2.430 | 5,774,731 | -0.02(-0.82%) |
Apr 18, 2019 | 2.520 | 2.550 | 2.420 | 2.450 | 9,276,000 | -0.07(-2.78%) |
Apr 17, 2019 | 2.510 | 2.610 | 2.500 | 2.520 | 6,602,015 | +0.01(+0.40%) |
Apr 16, 2019 | 2.460 | 2.520 | 2.450 | 2.510 | 7,311,402 | +0.06(+2.45%) |
Apr 15, 2019 | 2.530 | 2.530 | 2.420 | 2.450 | 6,414,427 | -0.06(-2.39%) |
Apr 12, 2019 | 2.590 | 2.630 | 2.510 | 2.510 | 5,966,500 | -0.03(-1.18%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.490 | 2.540 | 17,496,878 | -0.23(-8.30%) |
Apr 10, 2019 | 2.780 | 2.800 | 2.730 | 2.770 | 6,410,287 | +0.01(+0.36%) |
Apr 09, 2019 | 2.860 | 2.890 | 2.740 | 2.760 | 6,493,783 | -0.17(-5.80%) |
Apr 08, 2019 | 2.910 | 2.960 | 2.890 | 2.930 | 3,953,512 | +0.00(+0.00%) |
Apr 05, 2019 | 2.890 | 2.950 | 2.880 | 2.930 | 5,055,100 | +0.05(+1.74%) |
Apr 04, 2019 | 2.840 | 2.900 | 2.810 | 2.880 | 4,986,583 | +0.05(+1.77%) |
Apr 03, 2019 | 2.860 | 2.920 | 2.805 | 2.830 | 6,749,751 | +0.00(+0.00%) |
Apr 02, 2019 | 2.860 | 2.860 | 2.785 | 2.830 | 4,021,447 | -0.02(-0.70%) |
Apr 01, 2019 | 2.790 | 2.890 | 2.760 | 2.850 | 9,733,412 | +0.10(+3.64%) |
Mar 29, 2019 | 2.780 | 2.820 | 2.735 | 2.750 | 5,219,900 | +0.00(+0.00%) |
Mar 28, 2019 | 2.760 | 2.790 | 2.700 | 2.750 | 4,600,542 | +0.00(+0.00%) |
Mar 27, 2019 | 2.720 | 2.760 | 2.660 | 2.750 | 6,298,829 | +0.04(+1.48%) |
Mar 26, 2019 | 2.700 | 2.760 | 2.680 | 2.710 | 7,599,563 | +0.08(+3.04%) |
Mar 25, 2019 | 2.650 | 2.730 | 2.610 | 2.630 | 5,999,254 | -0.02(-0.75%) |
Mar 22, 2019 | 2.760 | 2.800 | 2.620 | 2.650 | 9,623,700 | -0.17(-6.03%) |
Mar 21, 2019 | 2.680 | 2.840 | 2.670 | 2.820 | 7,305,033 | +0.13(+4.83%) |
Mar 20, 2019 | 2.700 | 2.750 | 2.610 | 2.690 | 7,321,192 | -0.01(-0.37%) |
Mar 19, 2019 | 2.770 | 2.800 | 2.680 | 2.700 | 6,528,563 | -0.05(-1.82%) |
Mar 18, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 6,217,023 | +0.02(+0.73%) |
Mar 15, 2019 | 2.780 | 2.800 | 2.690 | 2.730 | 8,869,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.740 | 2.750 | 7,077,530 | -0.10(-3.51%) |
Mar 13, 2019 | 2.840 | 2.880 | 2.810 | 2.850 | 7,884,872 | +0.03(+1.06%) |
Mar 12, 2019 | 2.770 | 2.900 | 2.760 | 2.820 | 8,785,035 | +0.07(+2.55%) |
Mar 11, 2019 | 2.660 | 2.770 | 2.600 | 2.750 | 10,159,333 | +0.14(+5.36%) |
Mar 08, 2019 | 2.600 | 2.680 | 2.560 | 2.610 | 7,646,500 | -0.08(-2.97%) |
Mar 07, 2019 | 2.780 | 2.790 | 2.640 | 2.690 | 12,752,196 | -0.10(-3.58%) |
Mar 06, 2019 | 2.950 | 2.970 | 2.770 | 2.790 | 13,558,702 | -0.16(-5.42%) |
Mar 05, 2019 | 3.000 | 3.020 | 2.930 | 2.950 | 6,679,537 | -0.06(-1.99%) |
Mar 04, 2019 | 3.050 | 3.070 | 2.920 | 3.010 | 9,871,445 | -0.03(-0.99%) |