Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.000 | 2.010 | 1.950 | 1.950 | 7,700 | -0.05(-2.51%) |
May 30, 2019 | 1.960 | 2.030 | 1.910 | 2.000 | 64,236 | +0.04(+2.05%) |
May 29, 2019 | 1.980 | 2.000 | 1.955 | 1.960 | 21,070 | -0.03(-1.51%) |
May 28, 2019 | 1.950 | 2.030 | 1.940 | 1.990 | 1,564 | -0.01(-0.50%) |
May 24, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 600 | +0.00(+0.00%) |
May 23, 2019 | 2.030 | 2.030 | 1.980 | 2.000 | 510 | -0.02(-0.99%) |
May 22, 2019 | 2.020 | 2.030 | 1.980 | 2.020 | 1,917 | +0.04(+2.02%) |
May 21, 2019 | 2.020 | 2.020 | 1.931 | 1.980 | 17,315 | -0.01(-0.50%) |
May 20, 2019 | 1.970 | 1.990 | 1.872 | 1.990 | 8,189 | +0.06(+3.38%) |
May 17, 2019 | 2.000 | 2.090 | 1.925 | 1.925 | 35,400 | -0.10(-5.17%) |
May 16, 2019 | 2.020 | 2.109 | 2.010 | 2.030 | 9,830 | -0.01(-0.49%) |
May 15, 2019 | 2.020 | 2.040 | 1.720 | 2.040 | 96,296 | -0.05(-2.39%) |
May 14, 2019 | 2.060 | 2.100 | 2.060 | 2.090 | 34,758 | +0.04(+1.95%) |
May 13, 2019 | 2.060 | 2.060 | 2.010 | 2.050 | 2,347 | +0.00(+0.24%) |
May 10, 2019 | 2.000 | 2.061 | 2.000 | 2.045 | 4,800 | +0.00(+0.24%) |
May 09, 2019 | 2.020 | 2.040 | 2.006 | 2.040 | 4,053 | +0.02(+1.00%) |
May 08, 2019 | 2.070 | 2.070 | 2.020 | 2.020 | 11,050 | -0.03(-1.24%) |
May 07, 2019 | 2.070 | 2.070 | 2.010 | 2.045 | 2,105 | +0.08(+3.82%) |
May 06, 2019 | 2.080 | 2.080 | 1.970 | 1.970 | 2,583 | -0.11(-5.06%) |
May 03, 2019 | 2.043 | 2.080 | 2.043 | 2.075 | 7,000 | +0.08(+3.75%) |
May 02, 2019 | 1.990 | 2.060 | 1.982 | 2.000 | 2,083 | -0.01(-0.50%) |
May 01, 2019 | 1.970 | 2.080 | 1.930 | 2.010 | 37,390 | +0.04(+2.03%) |
Apr 30, 2019 | 1.940 | 1.970 | 1.930 | 1.970 | 1,248 | +0.02(+1.03%) |
Apr 29, 2019 | 1.950 | 1.970 | 1.942 | 1.950 | 4,343 | -0.02(-1.02%) |
Apr 26, 2019 | 1.930 | 1.970 | 1.930 | 1.970 | 1,500 | +0.00(+0.00%) |
Apr 25, 2019 | 1.853 | 1.970 | 1.853 | 1.970 | 2,591 | +0.06(+3.14%) |
Apr 24, 2019 | 1.990 | 2.000 | 1.900 | 1.910 | 26,787 | -0.05(-2.55%) |
Apr 23, 2019 | 1.920 | 2.000 | 1.920 | 1.960 | 2,937 | +0.04(+2.08%) |
Apr 22, 2019 | 1.990 | 2.040 | 1.910 | 1.920 | 10,659 | -0.11(-5.42%) |
Apr 18, 2019 | 2.020 | 2.040 | 1.910 | 2.030 | 1,800 | +0.02(+1.00%) |
Apr 17, 2019 | 1.960 | 2.110 | 1.910 | 2.010 | 155,148 | +0.07(+3.61%) |
Apr 16, 2019 | 1.950 | 1.970 | 1.910 | 1.940 | 19,298 | +0.01(+0.52%) |
Apr 15, 2019 | 1.950 | 1.950 | 1.930 | 1.930 | 586 | -0.01(-0.51%) |
Apr 12, 2019 | 1.980 | 1.980 | 1.920 | 1.940 | 3,600 | +0.01(+0.51%) |
Apr 11, 2019 | 1.990 | 2.010 | 1.930 | 1.930 | 24,332 | -0.08(-3.98%) |
Apr 10, 2019 | 2.000 | 2.010 | 1.960 | 2.010 | 3,454 | -0.03(-1.47%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 2.040 | 12,239 | +0.01(+0.54%) |
Apr 08, 2019 | 2.040 | 2.060 | 1.990 | 2.029 | 53,238 | +0.03(+1.45%) |
Apr 05, 2019 | 2.080 | 2.080 | 2.000 | 2.000 | 2,600 | -0.08(-3.85%) |
Apr 04, 2019 | 2.100 | 2.100 | 2.030 | 2.080 | 2,052 | +0.05(+2.46%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.030 | 2.030 | 8,353 | -0.07(-3.33%) |
Apr 02, 2019 | 2.080 | 2.100 | 1.990 | 2.100 | 22,483 | +0.02(+0.96%) |
Apr 01, 2019 | 2.060 | 2.100 | 2.060 | 2.080 | 9,049 | +0.01(+0.48%) |
Mar 29, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 19,600 | +0.03(+1.47%) |
Mar 28, 2019 | 1.980 | 2.050 | 1.980 | 2.040 | 12,457 | +0.05(+2.51%) |
Mar 27, 2019 | 1.950 | 2.000 | 1.950 | 1.990 | 16,471 | +0.04(+2.05%) |
Mar 26, 2019 | 1.990 | 2.000 | 1.880 | 1.950 | 11,946 | -0.02(-1.02%) |
Mar 25, 2019 | 1.990 | 2.000 | 1.870 | 1.970 | 5,311 | -0.03(-1.50%) |
Mar 22, 2019 | 2.080 | 2.080 | 1.890 | 2.000 | 17,400 | +0.01(+0.50%) |
Mar 21, 2019 | 1.940 | 2.170 | 1.940 | 1.990 | 78,368 | +0.05(+2.58%) |
Mar 20, 2019 | 1.930 | 1.950 | 1.870 | 1.940 | 7,631 | +0.04(+2.11%) |
Mar 19, 2019 | 1.920 | 1.920 | 1.880 | 1.900 | 8,229 | +0.01(+0.50%) |
Mar 18, 2019 | 1.893 | 1.930 | 1.881 | 1.891 | 4,656 | -0.01(-0.49%) |
Mar 15, 2019 | 1.870 | 1.950 | 1.850 | 1.900 | 13,900 | -0.04(-2.06%) |
Mar 14, 2019 | 1.930 | 1.950 | 1.850 | 1.940 | 12,418 | +0.00(+0.00%) |
Mar 13, 2019 | 1.910 | 1.940 | 1.839 | 1.940 | 5,064 | +0.05(+2.65%) |
Mar 12, 2019 | 1.950 | 1.980 | 1.836 | 1.890 | 17,476 | -0.05(-2.58%) |
Mar 11, 2019 | 1.910 | 2.000 | 1.910 | 1.940 | 86,346 | +0.03(+1.57%) |
Mar 08, 2019 | 1.750 | 1.910 | 1.750 | 1.910 | 63,000 | +0.19(+11.05%) |
Mar 07, 2019 | 1.700 | 1.750 | 1.700 | 1.720 | 4,819 | +0.02(+1.18%) |
Mar 06, 2019 | 1.740 | 1.750 | 1.650 | 1.700 | 18,621 | -0.05(-2.86%) |
Mar 05, 2019 | 1.650 | 1.820 | 1.642 | 1.750 | 55,620 | +0.11(+6.71%) |
Mar 04, 2019 | 1.610 | 1.640 | 1.569 | 1.640 | 33,468 | +0.07(+4.46%) |