Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2019 | 3.850 | 3.850 | 3.700 | 3.760 | 401,621 | -0.04(-1.05%) |
Mar 29, 2019 | 4.050 | 4.090 | 3.750 | 3.800 | 632,700 | -0.20(-5.00%) |
Mar 28, 2019 | 4.150 | 4.160 | 3.980 | 4.000 | 501,201 | -0.17(-4.08%) |
Mar 27, 2019 | 4.400 | 4.480 | 4.130 | 4.170 | 276,696 | -0.24(-5.44%) |
Mar 26, 2019 | 4.400 | 4.530 | 4.350 | 4.410 | 107,042 | +0.05(+1.15%) |
Mar 25, 2019 | 4.600 | 4.600 | 4.250 | 4.360 | 206,748 | -0.24(-5.22%) |
Mar 22, 2019 | 4.630 | 4.680 | 4.275 | 4.600 | 365,900 | -0.16(-3.36%) |
Mar 21, 2019 | 4.860 | 4.950 | 4.740 | 4.760 | 294,453 | -0.13(-2.66%) |
Mar 20, 2019 | 4.870 | 5.050 | 4.710 | 4.890 | 333,216 | -0.01(-0.20%) |
Mar 19, 2019 | 4.950 | 5.170 | 4.830 | 4.900 | 487,096 | +0.00(+0.00%) |
Mar 18, 2019 | 4.600 | 4.920 | 4.470 | 4.900 | 563,827 | +0.31(+6.75%) |
Mar 15, 2019 | 4.310 | 4.620 | 4.170 | 4.590 | 790,500 | +0.31(+7.24%) |
Mar 14, 2019 | 4.390 | 4.490 | 4.260 | 4.280 | 243,138 | -0.11(-2.51%) |
Mar 13, 2019 | 4.080 | 4.445 | 4.060 | 4.390 | 390,113 | +0.40(+10.03%) |
Mar 12, 2019 | 3.900 | 4.090 | 3.880 | 3.990 | 151,277 | +0.14(+3.64%) |
Mar 11, 2019 | 3.920 | 4.190 | 3.580 | 3.850 | 411,483 | -0.05(-1.28%) |
Mar 08, 2019 | 3.900 | 3.920 | 3.770 | 3.900 | 127,400 | -0.05(-1.27%) |
Mar 07, 2019 | 4.250 | 4.290 | 3.934 | 3.950 | 201,473 | -0.29(-6.84%) |
Mar 06, 2019 | 4.360 | 4.380 | 4.180 | 4.240 | 220,892 | -0.17(-3.85%) |
Mar 05, 2019 | 4.580 | 4.630 | 4.390 | 4.410 | 289,929 | -0.15(-3.29%) |
Mar 04, 2019 | 4.940 | 4.986 | 4.460 | 4.560 | 198,055 | -0.36(-7.32%) |