Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.380 | 1.460 | 1.330 | 1.430 | 300,600 | +0.03(+2.14%) |
May 30, 2019 | 1.440 | 1.450 | 1.350 | 1.400 | 397,861 | -0.03(-2.10%) |
May 29, 2019 | 1.490 | 1.490 | 1.415 | 1.430 | 256,438 | -0.06(-4.03%) |
May 28, 2019 | 1.620 | 1.670 | 1.450 | 1.490 | 367,505 | -0.12(-7.45%) |
May 24, 2019 | 1.650 | 1.680 | 1.590 | 1.610 | 248,400 | -0.02(-1.23%) |
May 23, 2019 | 1.640 | 1.680 | 1.600 | 1.630 | 280,498 | -0.04(-2.40%) |
May 22, 2019 | 1.770 | 1.858 | 1.630 | 1.670 | 275,690 | -0.09(-5.11%) |
May 21, 2019 | 1.750 | 1.790 | 1.670 | 1.760 | 357,163 | +0.06(+3.53%) |
May 20, 2019 | 1.690 | 1.800 | 1.640 | 1.700 | 245,737 | +0.00(+0.00%) |
May 17, 2019 | 1.780 | 1.780 | 1.670 | 1.700 | 788,800 | -0.10(-5.56%) |
May 16, 2019 | 1.790 | 1.860 | 1.760 | 1.800 | 238,082 | +0.01(+0.56%) |
May 15, 2019 | 1.870 | 1.870 | 1.770 | 1.790 | 159,864 | -0.09(-4.79%) |
May 14, 2019 | 1.880 | 1.910 | 1.850 | 1.880 | 111,379 | +0.00(+0.00%) |
May 13, 2019 | 2.050 | 2.110 | 1.860 | 1.880 | 270,489 | -0.19(-9.18%) |
May 10, 2019 | 2.100 | 2.190 | 2.020 | 2.070 | 164,300 | -0.06(-2.82%) |
May 09, 2019 | 2.200 | 2.300 | 2.000 | 2.130 | 1,259,223 | +0.05(+2.40%) |
May 08, 2019 | 2.240 | 2.264 | 2.070 | 2.080 | 273,073 | -0.17(-7.56%) |
May 07, 2019 | 2.310 | 2.330 | 2.180 | 2.250 | 180,644 | -0.09(-3.85%) |
May 06, 2019 | 2.350 | 2.410 | 2.300 | 2.340 | 292,644 | -0.01(-0.43%) |
May 03, 2019 | 2.320 | 2.370 | 2.310 | 2.350 | 81,800 | -0.01(-0.42%) |
May 02, 2019 | 2.430 | 2.450 | 2.310 | 2.360 | 136,918 | -0.07(-2.88%) |
May 01, 2019 | 2.400 | 2.430 | 2.340 | 2.430 | 114,084 | +0.02(+0.83%) |
Apr 30, 2019 | 2.410 | 2.420 | 2.290 | 2.410 | 268,289 | -0.01(-0.41%) |
Apr 29, 2019 | 2.360 | 2.450 | 2.307 | 2.420 | 150,332 | +0.06(+2.54%) |
Apr 26, 2019 | 2.240 | 2.380 | 2.150 | 2.360 | 253,700 | +0.12(+5.36%) |
Apr 25, 2019 | 2.210 | 2.260 | 2.140 | 2.240 | 147,479 | +0.01(+0.45%) |
Apr 24, 2019 | 2.310 | 2.325 | 2.210 | 2.230 | 270,853 | -0.09(-3.88%) |
Apr 23, 2019 | 2.070 | 2.360 | 2.040 | 2.320 | 352,024 | +0.30(+14.85%) |
Apr 22, 2019 | 1.980 | 2.070 | 1.930 | 2.020 | 170,126 | +0.06(+3.06%) |
Apr 18, 2019 | 2.000 | 2.130 | 1.930 | 1.960 | 522,300 | -0.05(-2.49%) |
Apr 17, 2019 | 2.140 | 2.170 | 2.000 | 2.010 | 281,060 | -0.11(-5.19%) |
Apr 16, 2019 | 2.050 | 2.151 | 2.050 | 2.120 | 260,156 | +0.07(+3.41%) |
Apr 15, 2019 | 2.200 | 2.200 | 2.010 | 2.050 | 561,873 | -0.17(-7.66%) |
Apr 12, 2019 | 2.200 | 2.290 | 2.160 | 2.220 | 447,300 | +0.00(+0.00%) |
Apr 11, 2019 | 2.270 | 2.370 | 2.200 | 2.220 | 343,500 | -0.07(-3.06%) |
Apr 10, 2019 | 2.380 | 2.410 | 2.200 | 2.290 | 388,927 | -0.10(-4.18%) |
Apr 09, 2019 | 2.500 | 2.550 | 2.380 | 2.390 | 164,512 | -0.10(-4.02%) |
Apr 08, 2019 | 2.440 | 2.530 | 2.430 | 2.490 | 352,005 | +0.06(+2.47%) |
Apr 05, 2019 | 2.430 | 2.480 | 2.320 | 2.430 | 471,100 | +0.03(+1.25%) |
Apr 04, 2019 | 2.560 | 2.600 | 2.355 | 2.400 | 367,697 | -0.15(-5.88%) |
Apr 03, 2019 | 2.540 | 2.750 | 2.490 | 2.550 | 352,373 | +0.04(+1.59%) |
Apr 02, 2019 | 2.550 | 2.630 | 2.470 | 2.510 | 296,118 | -0.05(-1.95%) |
Apr 01, 2019 | 2.650 | 2.710 | 2.550 | 2.560 | 273,413 | -0.05(-1.92%) |
Mar 29, 2019 | 2.750 | 2.860 | 2.590 | 2.610 | 708,800 | -0.14(-5.09%) |
Mar 28, 2019 | 2.770 | 2.870 | 2.720 | 2.750 | 406,004 | -0.02(-0.72%) |
Mar 27, 2019 | 3.040 | 3.040 | 2.710 | 2.770 | 373,249 | -0.24(-7.97%) |
Mar 26, 2019 | 2.900 | 3.130 | 2.840 | 3.010 | 552,573 | +0.15(+5.24%) |
Mar 25, 2019 | 3.230 | 3.250 | 2.700 | 2.860 | 852,853 | -0.42(-12.80%) |
Mar 22, 2019 | 3.330 | 3.380 | 3.100 | 3.280 | 647,900 | -0.06(-1.80%) |
Mar 21, 2019 | 3.210 | 3.620 | 3.200 | 3.340 | 919,467 | +0.20(+6.37%) |
Mar 20, 2019 | 2.920 | 3.210 | 2.910 | 3.140 | 754,634 | +0.22(+7.53%) |
Mar 19, 2019 | 2.760 | 2.990 | 2.700 | 2.920 | 555,274 | +0.18(+6.57%) |
Mar 18, 2019 | 2.540 | 2.890 | 2.420 | 2.740 | 666,824 | +0.06(+2.24%) |
Mar 15, 2019 | 2.590 | 2.690 | 2.450 | 2.680 | 830,900 | +0.09(+3.47%) |
Mar 14, 2019 | 2.380 | 2.800 | 2.270 | 2.590 | 2,994,628 | +0.37(+16.67%) |
Mar 13, 2019 | 2.130 | 2.270 | 2.060 | 2.220 | 296,505 | +0.13(+6.22%) |
Mar 12, 2019 | 2.170 | 2.220 | 2.050 | 2.090 | 293,533 | -0.05(-2.34%) |
Mar 11, 2019 | 2.130 | 2.190 | 1.920 | 2.140 | 276,528 | +0.01(+0.47%) |
Mar 08, 2019 | 2.120 | 2.170 | 2.110 | 2.130 | 116,500 | -0.03(-1.39%) |
Mar 07, 2019 | 2.140 | 2.220 | 2.050 | 2.160 | 221,300 | +0.03(+1.41%) |
Mar 06, 2019 | 2.210 | 2.250 | 2.080 | 2.130 | 233,317 | -0.05(-2.29%) |
Mar 05, 2019 | 2.220 | 2.220 | 2.091 | 2.180 | 291,940 | -0.04(-1.80%) |
Mar 04, 2019 | 2.340 | 2.360 | 2.200 | 2.220 | 142,765 | -0.09(-3.90%) |