Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.970 | 2.040 | 1.870 | 1.980 | 2,517,900 | +0.01(+0.51%) |
May 30, 2019 | 2.010 | 2.070 | 1.970 | 1.970 | 1,202,393 | -0.01(-0.51%) |
May 29, 2019 | 2.020 | 2.060 | 1.960 | 1.980 | 899,783 | -0.06(-2.94%) |
May 28, 2019 | 2.040 | 2.140 | 2.010 | 2.040 | 887,397 | +0.02(+0.99%) |
May 24, 2019 | 2.060 | 2.080 | 2.000 | 2.020 | 601,200 | -0.01(-0.49%) |
May 23, 2019 | 1.990 | 2.060 | 1.980 | 2.030 | 839,370 | +0.04(+2.01%) |
May 22, 2019 | 2.070 | 2.110 | 1.990 | 1.990 | 1,052,811 | -0.10(-4.78%) |
May 21, 2019 | 2.130 | 2.180 | 2.070 | 2.090 | 756,323 | -0.01(-0.48%) |
May 20, 2019 | 2.080 | 2.150 | 2.020 | 2.100 | 1,078,606 | +0.03(+1.45%) |
May 17, 2019 | 2.040 | 2.135 | 2.010 | 2.070 | 883,800 | +0.07(+3.50%) |
May 16, 2019 | 2.130 | 2.186 | 2.000 | 2.000 | 1,563,549 | -0.12(-5.66%) |
May 15, 2019 | 2.180 | 2.220 | 2.110 | 2.120 | 973,744 | -0.06(-2.75%) |
May 14, 2019 | 2.050 | 2.200 | 2.020 | 2.180 | 894,413 | +0.15(+7.39%) |
May 13, 2019 | 2.030 | 2.100 | 1.970 | 2.030 | 1,172,108 | -0.11(-5.14%) |
May 10, 2019 | 2.250 | 2.290 | 2.110 | 2.140 | 1,631,500 | -0.22(-9.32%) |
May 09, 2019 | 2.380 | 2.430 | 2.320 | 2.360 | 1,437,650 | -0.01(-0.42%) |
May 08, 2019 | 2.360 | 2.400 | 2.290 | 2.370 | 1,300,382 | +0.02(+0.85%) |
May 07, 2019 | 2.330 | 2.360 | 2.220 | 2.350 | 1,145,310 | +0.00(+0.00%) |
May 06, 2019 | 2.330 | 2.390 | 2.300 | 2.350 | 790,220 | -0.04(-1.67%) |
May 03, 2019 | 2.300 | 2.420 | 2.290 | 2.390 | 1,340,100 | +0.08(+3.46%) |
May 02, 2019 | 2.360 | 2.430 | 2.250 | 2.310 | 926,523 | -0.06(-2.53%) |
May 01, 2019 | 2.350 | 2.390 | 2.280 | 2.370 | 832,712 | +0.04(+1.72%) |
Apr 30, 2019 | 2.470 | 2.500 | 2.330 | 2.330 | 970,501 | -0.12(-4.90%) |
Apr 29, 2019 | 2.360 | 2.500 | 2.320 | 2.450 | 1,564,891 | +0.10(+4.26%) |
Apr 26, 2019 | 2.320 | 2.380 | 2.285 | 2.350 | 1,430,500 | +0.04(+1.73%) |
Apr 25, 2019 | 2.260 | 2.330 | 2.200 | 2.310 | 1,430,965 | +0.05(+2.21%) |
Apr 24, 2019 | 2.150 | 2.280 | 2.120 | 2.260 | 1,219,211 | +0.08(+3.67%) |
Apr 23, 2019 | 2.200 | 2.200 | 2.109 | 2.180 | 1,061,411 | +0.03(+1.40%) |
Apr 22, 2019 | 1.950 | 2.170 | 1.950 | 2.150 | 1,899,063 | +0.20(+10.26%) |
Apr 18, 2019 | 2.020 | 2.060 | 1.930 | 1.950 | 1,878,700 | -0.07(-3.47%) |
Apr 17, 2019 | 2.150 | 2.150 | 2.010 | 2.020 | 1,869,616 | -0.13(-6.05%) |
Apr 16, 2019 | 2.080 | 2.220 | 2.080 | 2.150 | 1,229,188 | +0.07(+3.37%) |
Apr 15, 2019 | 2.120 | 2.140 | 2.070 | 2.080 | 937,981 | +0.00(+0.00%) |
Apr 12, 2019 | 2.200 | 2.250 | 2.070 | 2.080 | 1,201,900 | -0.11(-5.02%) |
Apr 11, 2019 | 2.020 | 2.335 | 2.000 | 2.190 | 2,747,267 | +0.16(+7.88%) |
Apr 10, 2019 | 2.040 | 2.070 | 2.020 | 2.030 | 1,428,085 | -0.02(-0.98%) |
Apr 09, 2019 | 2.130 | 2.180 | 2.040 | 2.050 | 1,892,202 | -0.10(-4.65%) |
Apr 08, 2019 | 2.200 | 2.220 | 2.140 | 2.150 | 1,408,056 | -0.07(-3.15%) |
Apr 05, 2019 | 2.250 | 2.270 | 2.200 | 2.220 | 1,072,200 | -0.03(-1.33%) |
Apr 04, 2019 | 2.260 | 2.300 | 2.180 | 2.250 | 1,924,329 | +0.00(+0.00%) |
Apr 03, 2019 | 2.250 | 2.310 | 2.230 | 2.250 | 1,547,819 | +0.00(+0.00%) |
Apr 02, 2019 | 2.330 | 2.380 | 2.220 | 2.250 | 1,966,941 | -0.06(-2.60%) |
Apr 01, 2019 | 2.480 | 2.484 | 2.280 | 2.310 | 2,017,188 | -0.14(-5.71%) |
Mar 29, 2019 | 2.460 | 2.530 | 2.360 | 2.450 | 1,660,300 | +0.00(+0.00%) |
Mar 28, 2019 | 2.570 | 2.590 | 2.440 | 2.450 | 1,535,872 | -0.13(-5.04%) |
Mar 27, 2019 | 2.600 | 2.630 | 2.470 | 2.580 | 1,976,974 | -0.03(-1.15%) |
Mar 26, 2019 | 2.610 | 2.660 | 2.510 | 2.610 | 2,121,220 | +0.00(+0.00%) |
Mar 25, 2019 | 2.540 | 2.630 | 2.450 | 2.610 | 1,804,249 | +0.09(+3.57%) |
Mar 22, 2019 | 2.640 | 2.670 | 2.420 | 2.520 | 2,163,700 | -0.12(-4.55%) |
Mar 21, 2019 | 2.720 | 2.820 | 2.620 | 2.640 | 1,803,277 | -0.08(-2.94%) |
Mar 20, 2019 | 2.720 | 2.780 | 2.660 | 2.720 | 1,839,186 | +0.06(+2.26%) |
Mar 19, 2019 | 2.590 | 2.690 | 2.580 | 2.660 | 1,649,673 | +0.08(+3.10%) |
Mar 18, 2019 | 2.660 | 2.697 | 2.510 | 2.580 | 2,170,238 | +0.00(+0.00%) |
Mar 15, 2019 | 2.650 | 2.700 | 2.510 | 2.580 | 2,780,600 | -0.07(-2.64%) |
Mar 14, 2019 | 2.940 | 2.960 | 2.650 | 2.650 | 3,558,251 | -0.32(-10.77%) |
Mar 13, 2019 | 3.070 | 3.210 | 2.910 | 2.970 | 2,517,035 | -0.10(-3.26%) |
Mar 12, 2019 | 3.150 | 3.150 | 3.010 | 3.070 | 1,507,997 | -0.05(-1.60%) |
Mar 11, 2019 | 2.940 | 3.175 | 2.925 | 3.120 | 2,729,634 | +0.21(+7.22%) |
Mar 08, 2019 | 2.960 | 3.030 | 2.890 | 2.910 | 1,531,400 | -0.03(-1.02%) |
Mar 07, 2019 | 3.050 | 3.090 | 2.900 | 2.940 | 1,729,046 | -0.07(-2.33%) |
Mar 06, 2019 | 3.230 | 3.250 | 2.950 | 3.010 | 2,427,499 | -0.20(-6.23%) |
Mar 05, 2019 | 3.140 | 3.300 | 3.080 | 3.210 | 2,210,569 | +0.14(+4.56%) |
Mar 04, 2019 | 3.340 | 3.370 | 2.940 | 3.070 | 3,291,548 | -0.20(-6.12%) |