Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.900 | 1.924 | 1.860 | 1.870 | 101,900 | -0.06(-3.11%) |
May 30, 2019 | 1.960 | 1.980 | 1.910 | 1.930 | 119,476 | -0.02(-1.03%) |
May 29, 2019 | 1.980 | 1.980 | 1.900 | 1.950 | 90,310 | -0.04(-2.01%) |
May 28, 2019 | 1.960 | 2.032 | 1.910 | 1.990 | 95,502 | +0.00(+0.00%) |
May 24, 2019 | 1.970 | 2.030 | 1.940 | 1.990 | 91,300 | +0.04(+2.05%) |
May 23, 2019 | 1.990 | 1.990 | 1.910 | 1.950 | 96,996 | -0.06(-2.99%) |
May 22, 2019 | 2.030 | 2.110 | 1.960 | 2.010 | 88,230 | -0.04(-1.95%) |
May 21, 2019 | 2.010 | 2.110 | 2.010 | 2.050 | 135,051 | +0.02(+0.99%) |
May 20, 2019 | 2.040 | 2.080 | 1.930 | 2.030 | 138,634 | +0.01(+0.50%) |
May 17, 2019 | 2.050 | 2.141 | 2.000 | 2.020 | 274,500 | -0.03(-1.46%) |
May 16, 2019 | 2.190 | 2.330 | 2.030 | 2.050 | 1,253,005 | +0.00(+0.00%) |
May 15, 2019 | 2.020 | 2.105 | 2.020 | 2.050 | 134,739 | +0.00(+0.00%) |
May 14, 2019 | 1.930 | 2.070 | 1.930 | 2.050 | 125,663 | +0.11(+5.67%) |
May 13, 2019 | 2.050 | 2.090 | 1.890 | 1.940 | 249,424 | -0.14(-6.73%) |
May 10, 2019 | 2.050 | 2.160 | 2.050 | 2.080 | 140,300 | -0.08(-3.70%) |
May 09, 2019 | 2.120 | 2.160 | 2.040 | 2.160 | 147,071 | -0.05(-2.26%) |
May 08, 2019 | 2.200 | 2.290 | 2.110 | 2.210 | 481,302 | +0.06(+2.79%) |
May 07, 2019 | 2.180 | 2.180 | 2.120 | 2.150 | 104,061 | -0.02(-0.92%) |
May 06, 2019 | 2.100 | 2.190 | 2.070 | 2.170 | 114,661 | +0.05(+2.24%) |
May 03, 2019 | 2.060 | 2.150 | 2.060 | 2.123 | 86,900 | +0.07(+3.54%) |
May 02, 2019 | 2.090 | 2.100 | 2.020 | 2.050 | 133,800 | -0.07(-3.30%) |
May 01, 2019 | 2.170 | 2.210 | 2.060 | 2.120 | 146,186 | -0.05(-2.30%) |
Apr 30, 2019 | 2.230 | 2.230 | 2.150 | 2.170 | 73,053 | -0.02(-0.91%) |
Apr 29, 2019 | 2.210 | 2.240 | 2.170 | 2.190 | 88,393 | -0.02(-0.90%) |
Apr 26, 2019 | 2.110 | 2.220 | 2.070 | 2.210 | 181,800 | +0.07(+3.27%) |
Apr 25, 2019 | 2.190 | 2.190 | 2.100 | 2.140 | 172,671 | -0.03(-1.38%) |
Apr 24, 2019 | 2.210 | 2.220 | 2.170 | 2.170 | 95,701 | -0.07(-3.13%) |
Apr 23, 2019 | 2.200 | 2.260 | 2.150 | 2.240 | 135,848 | +0.07(+3.23%) |
Apr 22, 2019 | 2.210 | 2.220 | 2.140 | 2.170 | 114,272 | -0.02(-0.91%) |
Apr 18, 2019 | 2.250 | 2.300 | 2.180 | 2.190 | 215,800 | -0.06(-2.67%) |
Apr 17, 2019 | 2.350 | 2.400 | 2.250 | 2.250 | 135,191 | -0.10(-4.26%) |
Apr 16, 2019 | 2.380 | 2.400 | 2.310 | 2.350 | 139,796 | -0.03(-1.26%) |
Apr 15, 2019 | 2.440 | 2.490 | 2.350 | 2.380 | 131,277 | -0.06(-2.46%) |
Apr 12, 2019 | 2.510 | 2.510 | 2.420 | 2.440 | 169,800 | +0.01(+0.41%) |
Apr 11, 2019 | 2.450 | 2.540 | 2.420 | 2.430 | 245,569 | -0.06(-2.41%) |
Apr 10, 2019 | 2.480 | 2.560 | 2.430 | 2.490 | 393,194 | +0.05(+2.05%) |
Apr 09, 2019 | 2.330 | 2.490 | 2.330 | 2.440 | 468,549 | +0.09(+3.83%) |
Apr 08, 2019 | 2.420 | 2.420 | 2.350 | 2.350 | 150,929 | -0.09(-3.69%) |
Apr 05, 2019 | 2.450 | 2.480 | 2.390 | 2.440 | 258,500 | -0.03(-1.21%) |
Apr 04, 2019 | 2.350 | 2.550 | 2.350 | 2.470 | 681,936 | +0.10(+4.22%) |
Apr 03, 2019 | 2.250 | 2.430 | 2.230 | 2.370 | 960,853 | +0.12(+5.33%) |
Apr 02, 2019 | 2.250 | 2.270 | 2.200 | 2.250 | 153,310 | -0.01(-0.44%) |
Apr 01, 2019 | 2.230 | 2.290 | 2.200 | 2.260 | 422,325 | +0.07(+3.20%) |
Mar 29, 2019 | 2.200 | 2.210 | 2.080 | 2.190 | 269,100 | +0.01(+0.46%) |
Mar 28, 2019 | 2.020 | 2.230 | 1.980 | 2.180 | 581,419 | -0.06(-2.68%) |
Mar 27, 2019 | 2.240 | 2.270 | 2.150 | 2.240 | 435,106 | +0.07(+3.23%) |
Mar 26, 2019 | 2.260 | 2.260 | 2.160 | 2.170 | 344,936 | -0.07(-3.13%) |
Mar 25, 2019 | 2.300 | 2.300 | 2.170 | 2.240 | 431,624 | -0.06(-2.61%) |
Mar 22, 2019 | 2.320 | 2.402 | 2.280 | 2.300 | 279,700 | -0.02(-0.86%) |
Mar 21, 2019 | 2.360 | 2.360 | 2.300 | 2.320 | 222,241 | -0.05(-2.11%) |
Mar 20, 2019 | 2.370 | 2.390 | 2.330 | 2.370 | 247,466 | -0.02(-0.84%) |
Mar 19, 2019 | 2.500 | 2.500 | 2.340 | 2.390 | 653,870 | -0.10(-4.02%) |
Mar 18, 2019 | 2.330 | 2.600 | 2.260 | 2.490 | 2,261,696 | +0.19(+8.26%) |
Mar 15, 2019 | 2.310 | 2.340 | 2.260 | 2.300 | 274,500 | -0.04(-1.71%) |
Mar 14, 2019 | 2.270 | 2.380 | 2.260 | 2.340 | 346,664 | -0.02(-0.85%) |
Mar 13, 2019 | 2.550 | 2.580 | 2.320 | 2.360 | 1,331,173 | -0.61(-20.54%) |
Mar 12, 2019 | 2.290 | 2.510 | 2.240 | 2.970 | 1,325,389 | +0.64(+27.47%) |
Mar 11, 2019 | 2.280 | 2.390 | 2.190 | 2.330 | 569,131 | -0.06(-2.51%) |
Mar 08, 2019 | 2.170 | 2.600 | 2.160 | 2.390 | 2,327,500 | +0.17(+7.66%) |
Mar 07, 2019 | 2.220 | 2.260 | 2.150 | 2.220 | 278,706 | -0.02(-0.89%) |
Mar 06, 2019 | 2.190 | 2.290 | 2.130 | 2.240 | 721,489 | +0.07(+3.23%) |
Mar 05, 2019 | 2.190 | 2.220 | 2.160 | 2.170 | 250,508 | -0.04(-1.81%) |
Mar 04, 2019 | 2.250 | 2.280 | 2.110 | 2.210 | 587,675 | -0.07(-3.07%) |