Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.867 | 1.915 | 1.830 | 1.895 | 15,932,800 | -0.00(-0.26%) |
May 30, 2019 | 1.893 | 1.925 | 1.883 | 1.900 | 9,948,876 | +0.01(+0.40%) |
May 29, 2019 | 1.933 | 1.938 | 1.847 | 1.893 | 15,319,276 | -0.04(-2.20%) |
May 28, 2019 | 1.962 | 1.998 | 1.935 | 1.935 | 10,181,680 | -0.02(-1.02%) |
May 24, 2019 | 1.927 | 1.965 | 1.927 | 1.955 | 9,268,400 | +0.03(+1.56%) |
May 23, 2019 | 1.952 | 1.965 | 1.917 | 1.925 | 14,683,540 | -0.05(-2.53%) |
May 22, 2019 | 2.018 | 2.020 | 1.940 | 1.975 | 18,064,500 | -0.06(-2.83%) |
May 21, 2019 | 2.018 | 2.035 | 1.972 | 2.033 | 22,788,400 | +0.02(+0.87%) |
May 20, 2019 | 2.115 | 2.130 | 1.995 | 2.015 | 20,168,332 | -0.14(-6.39%) |
May 17, 2019 | 2.135 | 2.195 | 2.135 | 2.152 | 7,868,800 | -0.02(-0.69%) |
May 16, 2019 | 2.185 | 2.210 | 2.160 | 2.167 | 7,003,936 | -0.00(-0.23%) |
May 15, 2019 | 2.110 | 2.178 | 2.110 | 2.172 | 9,014,052 | +0.04(+1.88%) |
May 14, 2019 | 2.080 | 2.138 | 2.060 | 2.132 | 10,451,432 | +0.07(+3.27%) |
May 13, 2019 | 2.083 | 2.092 | 2.042 | 2.065 | 12,170,876 | -0.06(-2.59%) |
May 10, 2019 | 2.130 | 2.145 | 2.090 | 2.120 | 9,206,000 | -0.01(-0.47%) |
May 09, 2019 | 2.150 | 2.163 | 2.119 | 2.130 | 9,353,736 | -0.04(-1.96%) |
May 08, 2019 | 2.188 | 2.211 | 2.163 | 2.172 | 8,249,560 | -0.02(-0.91%) |
May 07, 2019 | 2.192 | 2.230 | 2.171 | 2.192 | 10,366,324 | -0.02(-0.90%) |
May 06, 2019 | 2.212 | 2.230 | 2.165 | 2.212 | 9,625,712 | -0.03(-1.34%) |
May 03, 2019 | 2.203 | 2.248 | 2.192 | 2.243 | 8,718,400 | +0.05(+2.28%) |
May 02, 2019 | 2.127 | 2.208 | 2.127 | 2.192 | 12,468,436 | +0.06(+3.06%) |
May 01, 2019 | 2.165 | 2.197 | 2.118 | 2.127 | 14,155,820 | -0.04(-1.62%) |
Apr 30, 2019 | 2.200 | 2.212 | 2.163 | 2.163 | 12,830,688 | -0.03(-1.26%) |
Apr 29, 2019 | 2.223 | 2.225 | 2.176 | 2.190 | 10,192,972 | -0.03(-1.46%) |
Apr 26, 2019 | 2.232 | 2.257 | 2.220 | 2.223 | 9,226,800 | -0.01(-0.67%) |
Apr 25, 2019 | 2.248 | 2.250 | 2.179 | 2.237 | 10,508,048 | -0.02(-0.67%) |
Apr 24, 2019 | 2.225 | 2.265 | 2.223 | 2.252 | 16,422,496 | +0.03(+1.35%) |
Apr 23, 2019 | 2.160 | 2.241 | 2.160 | 2.223 | 17,809,336 | +0.06(+2.77%) |
Apr 22, 2019 | 2.188 | 2.204 | 2.132 | 2.163 | 25,114,640 | -0.03(-1.37%) |
Apr 18, 2019 | 2.215 | 2.257 | 2.185 | 2.192 | 15,256,400 | -0.04(-1.90%) |
Apr 17, 2019 | 2.277 | 2.280 | 2.188 | 2.235 | 15,684,376 | -0.04(-1.54%) |
Apr 16, 2019 | 2.250 | 2.288 | 2.237 | 2.270 | 18,879,960 | +0.04(+1.57%) |
Apr 15, 2019 | 2.317 | 2.337 | 2.203 | 2.235 | 22,109,592 | -0.10(-4.08%) |
Apr 12, 2019 | 2.447 | 2.458 | 2.322 | 2.330 | 19,114,000 | -0.11(-4.51%) |
Apr 11, 2019 | 2.495 | 2.495 | 2.435 | 2.440 | 10,180,784 | -0.05(-2.11%) |
Apr 10, 2019 | 2.470 | 2.502 | 2.470 | 2.493 | 11,229,728 | +0.04(+1.53%) |
Apr 09, 2019 | 2.462 | 2.500 | 2.453 | 2.455 | 11,913,920 | -0.03(-1.21%) |
Apr 08, 2019 | 2.447 | 2.520 | 2.433 | 2.485 | 18,198,820 | +0.02(+0.81%) |
Apr 05, 2019 | 2.490 | 2.502 | 2.447 | 2.465 | 22,976,000 | -0.04(-1.69%) |
Apr 04, 2019 | 2.435 | 2.515 | 2.413 | 2.507 | 31,670,524 | +0.10(+4.15%) |
Apr 03, 2019 | 2.215 | 2.507 | 2.205 | 2.408 | 106,373,448 | -0.12(-4.65%) |
Apr 02, 2019 | 2.592 | 2.603 | 2.522 | 2.525 | 34,499,520 | -0.07(-2.60%) |
Apr 01, 2019 | 2.572 | 2.605 | 2.510 | 2.592 | 17,662,376 | +0.05(+2.07%) |
Mar 29, 2019 | 2.553 | 2.590 | 2.538 | 2.540 | 11,676,000 | -0.01(-0.29%) |
Mar 28, 2019 | 2.590 | 2.623 | 2.518 | 2.547 | 12,487,736 | -0.02(-0.97%) |
Mar 27, 2019 | 2.592 | 2.635 | 2.562 | 2.572 | 10,420,952 | -0.02(-0.58%) |
Mar 26, 2019 | 2.527 | 2.609 | 2.522 | 2.587 | 14,140,212 | +0.05(+2.07%) |
Mar 25, 2019 | 2.615 | 2.623 | 2.518 | 2.535 | 17,944,796 | -0.08(-2.97%) |
Mar 22, 2019 | 2.663 | 2.665 | 2.610 | 2.612 | 13,156,000 | -0.03(-0.95%) |
Mar 21, 2019 | 2.618 | 2.683 | 2.587 | 2.638 | 12,819,072 | +0.01(+0.48%) |
Mar 20, 2019 | 2.740 | 2.740 | 2.600 | 2.625 | 16,415,640 | -0.12(-4.20%) |
Mar 19, 2019 | 2.768 | 2.810 | 2.725 | 2.740 | 12,359,360 | -0.03(-0.99%) |
Mar 18, 2019 | 2.772 | 2.792 | 2.745 | 2.768 | 9,804,932 | +0.00(+0.09%) |
Mar 15, 2019 | 2.748 | 2.780 | 2.725 | 2.765 | 14,149,600 | +0.03(+1.00%) |
Mar 14, 2019 | 2.828 | 2.835 | 2.725 | 2.737 | 11,358,276 | -0.06(-2.23%) |
Mar 13, 2019 | 2.790 | 2.814 | 2.773 | 2.800 | 9,052,913 | +0.03(+0.96%) |
Mar 12, 2019 | 2.727 | 2.793 | 2.715 | 2.773 | 8,949,070 | +0.05(+1.86%) |
Mar 11, 2019 | 2.655 | 2.727 | 2.633 | 2.723 | 11,171,541 | +0.07(+2.64%) |
Mar 08, 2019 | 2.677 | 2.713 | 2.599 | 2.652 | 25,523,974 | -0.15(-5.35%) |
Mar 07, 2019 | 2.795 | 2.819 | 2.766 | 2.802 | 7,491,383 | +0.01(+0.26%) |
Mar 06, 2019 | 2.819 | 2.868 | 2.795 | 2.795 | 13,701,159 | -0.01(-0.35%) |
Mar 05, 2019 | 2.921 | 2.926 | 2.747 | 2.805 | 22,899,046 | +0.01(+0.26%) |
Mar 04, 2019 | 2.851 | 2.865 | 2.773 | 2.798 | 9,193,180 | -0.04(-1.53%) |