Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.850 | 1.910 | 1.850 | 1.910 | 7,800 | -0.03(-1.55%) |
May 30, 2019 | 1.820 | 1.940 | 1.810 | 1.940 | 1,790 | +0.07(+3.74%) |
May 29, 2019 | 1.900 | 1.910 | 1.780 | 1.870 | 39,492 | -0.01(-0.53%) |
May 28, 2019 | 1.810 | 1.880 | 1.810 | 1.880 | 9,046 | +0.08(+4.44%) |
May 24, 2019 | 1.810 | 1.810 | 1.800 | 1.800 | 200 | -0.01(-0.55%) |
May 23, 2019 | 1.800 | 1.810 | 1.658 | 1.810 | 2,346 | +0.01(+0.56%) |
May 22, 2019 | 1.760 | 1.820 | 1.680 | 1.800 | 46,659 | +0.00(+0.00%) |
May 21, 2019 | 1.750 | 1.800 | 1.640 | 1.800 | 125,669 | +0.05(+2.86%) |
May 20, 2019 | 1.800 | 1.800 | 1.710 | 1.750 | 8,740 | -0.08(-4.37%) |
May 17, 2019 | 1.820 | 1.840 | 1.749 | 1.830 | 2,900 | +0.03(+1.87%) |
May 16, 2019 | 1.830 | 1.830 | 1.750 | 1.796 | 40,978 | -0.04(-2.37%) |
May 15, 2019 | 1.900 | 1.900 | 1.800 | 1.840 | 103,226 | -0.06(-3.16%) |
May 14, 2019 | 1.930 | 1.930 | 1.840 | 1.900 | 22,304 | +0.01(+0.53%) |
May 13, 2019 | 1.900 | 1.921 | 1.800 | 1.890 | 29,568 | -0.02(-1.05%) |
May 10, 2019 | 1.970 | 1.990 | 1.910 | 1.910 | 32,900 | -0.04(-2.05%) |
May 09, 2019 | 2.040 | 2.040 | 1.950 | 1.950 | 15,907 | -0.03(-1.52%) |
May 08, 2019 | 2.030 | 2.030 | 1.880 | 1.980 | 24,808 | -0.02(-1.00%) |
May 07, 2019 | 2.040 | 2.120 | 1.960 | 2.000 | 36,054 | -0.09(-4.31%) |
May 06, 2019 | 2.110 | 2.150 | 2.000 | 2.090 | 61,970 | -0.10(-4.57%) |
May 03, 2019 | 2.150 | 2.190 | 2.119 | 2.190 | 6,400 | +0.03(+1.39%) |
May 02, 2019 | 2.150 | 2.200 | 2.090 | 2.160 | 53,334 | +0.04(+1.89%) |
May 01, 2019 | 2.180 | 2.240 | 2.075 | 2.120 | 45,018 | -0.03(-1.40%) |
Apr 30, 2019 | 2.100 | 2.200 | 2.080 | 2.150 | 77,827 | +0.02(+1.18%) |
Apr 29, 2019 | 2.110 | 2.150 | 2.080 | 2.125 | 49,350 | -0.00(-0.23%) |
Apr 26, 2019 | 2.110 | 2.200 | 2.090 | 2.130 | 38,800 | +0.04(+1.91%) |
Apr 25, 2019 | 2.070 | 2.190 | 2.070 | 2.090 | 86,211 | +0.02(+0.97%) |
Apr 24, 2019 | 1.960 | 2.090 | 1.960 | 2.070 | 94,748 | +0.10(+5.08%) |
Apr 23, 2019 | 1.960 | 2.000 | 1.950 | 1.970 | 40,732 | +0.02(+1.03%) |
Apr 22, 2019 | 2.030 | 2.055 | 1.900 | 1.950 | 83,200 | -0.08(-3.94%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.000 | 2.030 | 96,500 | -0.10(-4.69%) |
Apr 17, 2019 | 2.110 | 2.130 | 2.030 | 2.130 | 51,759 | -0.02(-0.93%) |
Apr 16, 2019 | 2.150 | 2.150 | 2.080 | 2.150 | 51,157 | +0.03(+1.42%) |
Apr 15, 2019 | 2.170 | 2.210 | 2.100 | 2.120 | 22,232 | -0.04(-1.85%) |
Apr 12, 2019 | 2.230 | 2.240 | 2.160 | 2.160 | 7,300 | -0.08(-3.57%) |
Apr 11, 2019 | 2.300 | 2.300 | 2.200 | 2.240 | 78,153 | -0.06(-2.61%) |
Apr 10, 2019 | 2.260 | 2.340 | 2.260 | 2.300 | 19,864 | -0.03(-1.29%) |
Apr 09, 2019 | 2.300 | 2.340 | 2.289 | 2.330 | 15,825 | +0.06(+2.65%) |
Apr 08, 2019 | 2.200 | 2.290 | 2.170 | 2.270 | 23,136 | +0.09(+4.12%) |
Apr 05, 2019 | 2.170 | 2.190 | 2.150 | 2.180 | 88,100 | +0.02(+0.93%) |
Apr 04, 2019 | 2.057 | 2.180 | 2.040 | 2.160 | 55,778 | +0.12(+5.88%) |
Apr 03, 2019 | 2.150 | 2.150 | 2.020 | 2.040 | 70,900 | -0.10(-4.67%) |
Apr 02, 2019 | 2.210 | 2.236 | 2.110 | 2.140 | 41,746 | -0.12(-5.31%) |
Apr 01, 2019 | 2.151 | 2.260 | 2.151 | 2.260 | 921 | +0.09(+4.15%) |
Mar 29, 2019 | 2.130 | 2.200 | 2.130 | 2.170 | 1,800 | -0.03(-1.36%) |
Mar 28, 2019 | 2.170 | 2.250 | 2.130 | 2.200 | 24,451 | -0.04(-1.79%) |
Mar 27, 2019 | 2.120 | 2.240 | 2.110 | 2.240 | 11,376 | +0.19(+9.27%) |
Mar 26, 2019 | 2.160 | 2.180 | 2.050 | 2.050 | 7,921 | -0.12(-5.53%) |
Mar 25, 2019 | 2.120 | 2.180 | 2.120 | 2.170 | 9,244 | +0.00(+0.00%) |
Mar 22, 2019 | 2.300 | 2.300 | 2.160 | 2.170 | 2,000 | +0.03(+1.40%) |
Mar 21, 2019 | 2.100 | 2.180 | 2.100 | 2.140 | 5,125 | +0.04(+1.90%) |
Mar 20, 2019 | 2.120 | 2.167 | 2.100 | 2.100 | 3,936 | -0.05(-2.33%) |
Mar 19, 2019 | 2.180 | 2.180 | 2.110 | 2.150 | 28,902 | +0.04(+1.77%) |
Mar 18, 2019 | 2.230 | 2.230 | 2.110 | 2.113 | 23,096 | -0.04(-1.73%) |
Mar 15, 2019 | 2.200 | 2.272 | 2.150 | 2.150 | 8,600 | -0.06(-2.71%) |
Mar 14, 2019 | 2.200 | 2.250 | 2.100 | 2.210 | 87,034 | +0.01(+0.45%) |
Mar 13, 2019 | 2.131 | 2.230 | 2.103 | 2.200 | 30,913 | +0.07(+3.48%) |
Mar 12, 2019 | 2.140 | 2.210 | 2.100 | 2.126 | 159,409 | -0.00(-0.19%) |
Mar 11, 2019 | 2.190 | 2.200 | 2.050 | 2.130 | 300,459 | -0.10(-4.48%) |
Mar 08, 2019 | 2.120 | 2.230 | 2.100 | 2.230 | 53,600 | +0.08(+3.76%) |
Mar 07, 2019 | 2.250 | 2.250 | 2.110 | 2.149 | 224,434 | -0.14(-6.15%) |
Mar 06, 2019 | 2.240 | 2.300 | 2.200 | 2.290 | 26,917 | +0.03(+1.33%) |
Mar 05, 2019 | 2.300 | 2.300 | 2.200 | 2.260 | 87,149 | -0.07(-3.00%) |
Mar 04, 2019 | 2.370 | 2.480 | 2.290 | 2.330 | 72,576 | -0.03(-1.27%) |