Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.603 | 1.650 | 1.579 | 1.628 | 158,826 | -0.04(-2.18%) |
May 30, 2019 | 1.652 | 1.706 | 1.634 | 1.664 | 110,043 | -0.06(-3.27%) |
May 29, 2019 | 1.744 | 1.750 | 1.660 | 1.720 | 153,538 | -0.04(-2.06%) |
May 28, 2019 | 1.762 | 1.781 | 1.756 | 1.756 | 80,610 | -0.02(-1.36%) |
May 24, 2019 | 1.817 | 1.847 | 1.781 | 1.781 | 73,892 | +0.01(+0.34%) |
May 23, 2019 | 1.841 | 1.841 | 1.768 | 1.775 | 139,449 | -0.05(-2.65%) |
May 22, 2019 | 1.901 | 1.901 | 1.817 | 1.823 | 202,987 | -0.08(-4.13%) |
May 21, 2019 | 1.931 | 1.962 | 1.896 | 1.901 | 232,401 | -0.06(-3.08%) |
May 20, 2019 | 1.895 | 1.962 | 1.895 | 1.962 | 50,386 | +0.07(+3.50%) |
May 17, 2019 | 1.925 | 1.980 | 1.895 | 1.895 | 56,827 | -0.07(-3.68%) |
May 16, 2019 | 1.895 | 1.986 | 1.895 | 1.968 | 142,829 | +0.07(+3.49%) |
May 15, 2019 | 1.901 | 1.913 | 1.901 | 1.901 | 54,344 | -0.01(-0.32%) |
May 14, 2019 | 1.883 | 1.919 | 1.883 | 1.907 | 42,498 | +0.02(+0.96%) |
May 13, 2019 | 1.937 | 1.952 | 1.871 | 1.889 | 64,652 | -0.04(-2.19%) |
May 10, 2019 | 1.901 | 1.944 | 1.901 | 1.931 | 45,395 | +0.02(+1.27%) |
May 09, 2019 | 1.907 | 1.934 | 1.901 | 1.907 | 78,622 | -0.04(-1.86%) |
May 08, 2019 | 1.937 | 1.962 | 1.914 | 1.944 | 103,253 | +0.02(+1.26%) |
May 07, 2019 | 1.937 | 1.956 | 1.901 | 1.919 | 39,764 | -0.01(-0.62%) |
May 06, 2019 | 1.877 | 1.937 | 1.871 | 1.931 | 104,567 | +0.03(+1.59%) |
May 03, 2019 | 1.883 | 1.931 | 1.883 | 1.901 | 71,241 | -0.01(-0.63%) |
May 02, 2019 | 1.992 | 1.996 | 1.871 | 1.913 | 184,587 | -0.08(-3.94%) |
May 01, 2019 | 2.010 | 2.022 | 1.980 | 1.992 | 79,439 | +0.01(+0.30%) |
Apr 30, 2019 | 2.052 | 2.052 | 1.976 | 1.986 | 97,735 | -0.07(-3.24%) |
Apr 29, 2019 | 2.034 | 2.052 | 2.016 | 2.052 | 381,485 | +0.05(+2.62%) |
Apr 26, 2019 | 2.006 | 2.042 | 1.958 | 2.000 | 164,020 | -0.01(-0.30%) |
Apr 25, 2019 | 2.078 | 2.078 | 1.982 | 2.006 | 212,325 | -0.04(-1.77%) |
Apr 24, 2019 | 2.036 | 2.048 | 1.994 | 2.042 | 213,599 | +0.03(+1.49%) |
Apr 23, 2019 | 1.988 | 2.054 | 1.958 | 2.012 | 313,580 | +0.06(+3.08%) |
Apr 22, 2019 | 2.102 | 2.102 | 1.874 | 1.952 | 753,209 | -0.24(-10.96%) |
Apr 18, 2019 | 2.204 | 2.225 | 2.180 | 2.192 | 189,997 | +0.02(+1.11%) |
Apr 17, 2019 | 2.138 | 2.222 | 2.132 | 2.168 | 278,708 | +0.02(+0.84%) |
Apr 16, 2019 | 2.138 | 2.162 | 2.111 | 2.150 | 191,006 | +0.01(+0.56%) |
Apr 15, 2019 | 2.108 | 2.162 | 2.096 | 2.138 | 446,503 | +0.03(+1.42%) |
Apr 12, 2019 | 2.108 | 2.114 | 2.072 | 2.108 | 120,226 | +0.07(+3.24%) |
Apr 11, 2019 | 2.060 | 2.110 | 2.006 | 2.042 | 174,417 | -0.01(-0.29%) |
Apr 10, 2019 | 2.096 | 2.114 | 2.048 | 2.048 | 220,550 | -0.05(-2.29%) |
Apr 09, 2019 | 2.066 | 2.102 | 2.030 | 2.096 | 160,929 | +0.05(+2.35%) |
Apr 08, 2019 | 1.982 | 2.048 | 1.970 | 2.048 | 129,604 | +0.09(+4.60%) |
Apr 05, 2019 | 1.982 | 1.990 | 1.958 | 1.958 | 71,602 | -0.01(-0.30%) |
Apr 04, 2019 | 1.982 | 2.006 | 1.958 | 1.964 | 92,092 | -0.04(-1.80%) |
Apr 03, 2019 | 1.952 | 2.012 | 1.952 | 2.000 | 56,128 | +0.04(+1.83%) |
Apr 02, 2019 | 1.952 | 1.997 | 1.952 | 1.964 | 111,885 | -0.01(-0.30%) |
Apr 01, 2019 | 2.054 | 2.054 | 1.952 | 1.970 | 171,522 | -0.03(-1.50%) |
Mar 29, 2019 | 2.054 | 2.060 | 1.940 | 2.000 | 259,435 | -0.07(-3.20%) |
Mar 28, 2019 | 2.102 | 2.114 | 1.982 | 2.066 | 299,088 | +0.00(+0.19%) |
Mar 27, 2019 | 2.056 | 2.068 | 2.033 | 2.062 | 154,349 | +0.04(+1.74%) |
Mar 26, 2019 | 2.033 | 2.086 | 1.997 | 2.027 | 248,935 | -0.01(-0.29%) |
Mar 25, 2019 | 1.974 | 2.050 | 1.939 | 2.033 | 369,844 | +0.09(+4.53%) |
Mar 22, 2019 | 1.950 | 1.968 | 1.839 | 1.945 | 232,692 | -0.02(-1.19%) |
Mar 21, 2019 | 1.880 | 1.968 | 1.864 | 1.968 | 468,862 | +0.09(+5.02%) |
Mar 20, 2019 | 1.874 | 1.880 | 1.802 | 1.874 | 232,447 | +0.02(+1.27%) |
Mar 19, 2019 | 1.757 | 1.851 | 1.745 | 1.851 | 418,829 | +0.15(+8.62%) |
Mar 18, 2019 | 1.674 | 1.704 | 1.658 | 1.704 | 84,902 | +0.04(+2.47%) |
Mar 15, 2019 | 1.663 | 1.674 | 1.645 | 1.663 | 135,496 | +0.01(+0.71%) |
Mar 14, 2019 | 1.633 | 1.663 | 1.610 | 1.651 | 106,064 | +0.03(+1.81%) |
Mar 13, 2019 | 1.580 | 1.627 | 1.574 | 1.621 | 85,360 | +0.04(+2.60%) |
Mar 12, 2019 | 1.592 | 1.645 | 1.574 | 1.580 | 88,339 | +0.01(+0.37%) |
Mar 11, 2019 | 1.557 | 1.637 | 1.533 | 1.574 | 102,023 | +0.00(+0.00%) |
Mar 08, 2019 | 1.586 | 1.586 | 1.498 | 1.574 | 169,029 | -0.02(-1.11%) |
Mar 07, 2019 | 1.586 | 1.595 | 1.565 | 1.592 | 71,910 | +0.01(+0.37%) |
Mar 06, 2019 | 1.580 | 1.616 | 1.575 | 1.586 | 125,151 | +0.01(+0.37%) |
Mar 05, 2019 | 1.569 | 1.616 | 1.567 | 1.580 | 105,149 | +0.00(+0.00%) |
Mar 04, 2019 | 1.586 | 1.604 | 1.551 | 1.580 | 141,651 | +0.00(+0.00%) |