Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.380 | 1.510 | 1.350 | 1.440 | 422,200 | +0.03(+2.13%) |
May 30, 2019 | 1.490 | 1.580 | 1.390 | 1.410 | 379,138 | -0.08(-5.37%) |
May 29, 2019 | 1.470 | 1.500 | 1.400 | 1.490 | 305,671 | +0.02(+1.36%) |
May 28, 2019 | 1.470 | 1.510 | 1.420 | 1.470 | 305,609 | +0.00(+0.00%) |
May 24, 2019 | 1.640 | 1.710 | 1.460 | 1.470 | 491,300 | -0.08(-5.16%) |
May 23, 2019 | 1.680 | 1.701 | 1.530 | 1.550 | 363,363 | -0.22(-12.43%) |
May 22, 2019 | 1.810 | 1.850 | 1.750 | 1.770 | 236,398 | -0.12(-6.35%) |
May 21, 2019 | 1.820 | 1.910 | 1.790 | 1.890 | 172,967 | +0.08(+4.42%) |
May 20, 2019 | 1.880 | 1.890 | 1.710 | 1.810 | 244,035 | -0.09(-4.74%) |
May 17, 2019 | 1.910 | 1.940 | 1.810 | 1.900 | 214,900 | -0.04(-2.06%) |
May 16, 2019 | 1.970 | 1.970 | 1.720 | 1.940 | 808,695 | -0.01(-0.51%) |
May 15, 2019 | 2.120 | 2.130 | 1.935 | 1.950 | 634,814 | -0.19(-8.88%) |
May 14, 2019 | 2.150 | 2.260 | 2.130 | 2.140 | 302,026 | +0.00(+0.00%) |
May 13, 2019 | 2.350 | 2.350 | 2.110 | 2.140 | 296,580 | -0.24(-10.08%) |
May 10, 2019 | 2.340 | 2.420 | 2.330 | 2.380 | 270,000 | +0.03(+1.28%) |
May 09, 2019 | 2.420 | 2.420 | 2.280 | 2.350 | 214,434 | -0.08(-3.29%) |
May 08, 2019 | 2.430 | 2.480 | 2.340 | 2.430 | 263,523 | +0.00(+0.00%) |
May 07, 2019 | 2.490 | 2.500 | 2.381 | 2.430 | 243,047 | -0.09(-3.57%) |
May 06, 2019 | 2.290 | 2.580 | 2.185 | 2.520 | 499,518 | +0.22(+9.57%) |
May 03, 2019 | 2.410 | 2.480 | 2.290 | 2.300 | 567,600 | -0.07(-2.95%) |
May 02, 2019 | 2.480 | 2.530 | 2.320 | 2.370 | 550,029 | -0.14(-5.58%) |
May 01, 2019 | 2.700 | 2.750 | 2.460 | 2.510 | 616,423 | -0.21(-7.72%) |
Apr 30, 2019 | 2.930 | 2.940 | 2.625 | 2.720 | 700,072 | -0.19(-6.53%) |
Apr 29, 2019 | 2.980 | 3.060 | 2.870 | 2.910 | 423,919 | -0.06(-2.02%) |
Apr 26, 2019 | 2.960 | 3.020 | 2.770 | 2.970 | 604,600 | -0.04(-1.33%) |
Apr 25, 2019 | 3.100 | 3.240 | 3.000 | 3.010 | 524,182 | -0.31(-9.34%) |
Apr 24, 2019 | 3.340 | 3.360 | 3.220 | 3.320 | 349,694 | -0.03(-0.90%) |
Apr 23, 2019 | 3.220 | 3.510 | 3.210 | 3.350 | 395,361 | +0.13(+4.04%) |
Apr 22, 2019 | 3.140 | 3.270 | 3.080 | 3.220 | 335,011 | +0.12(+3.87%) |
Apr 18, 2019 | 3.270 | 3.310 | 3.080 | 3.100 | 345,600 | -0.16(-4.91%) |
Apr 17, 2019 | 3.330 | 3.400 | 3.215 | 3.260 | 203,408 | -0.05(-1.51%) |
Apr 16, 2019 | 3.300 | 3.400 | 3.170 | 3.310 | 355,090 | +0.04(+1.22%) |
Apr 15, 2019 | 3.360 | 3.415 | 3.230 | 3.270 | 317,032 | -0.14(-4.11%) |
Apr 12, 2019 | 3.580 | 3.590 | 3.370 | 3.410 | 283,100 | -0.08(-2.29%) |
Apr 11, 2019 | 3.490 | 3.540 | 3.440 | 3.490 | 240,415 | -0.04(-1.13%) |
Apr 10, 2019 | 3.590 | 3.592 | 3.510 | 3.530 | 285,225 | +0.01(+0.28%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.440 | 3.520 | 419,423 | -0.07(-1.95%) |
Apr 08, 2019 | 3.510 | 3.640 | 3.500 | 3.590 | 290,045 | +0.08(+2.28%) |
Apr 05, 2019 | 3.410 | 3.560 | 3.360 | 3.510 | 416,200 | +0.13(+3.85%) |
Apr 04, 2019 | 3.360 | 3.410 | 3.260 | 3.380 | 574,854 | +0.01(+0.30%) |
Apr 03, 2019 | 3.500 | 3.660 | 3.360 | 3.370 | 1,146,756 | -0.09(-2.60%) |
Apr 02, 2019 | 3.500 | 3.660 | 3.410 | 3.460 | 5,250,688 | -0.06(-1.70%) |
Apr 01, 2019 | 3.520 | 3.640 | 3.480 | 3.520 | 884,788 | +0.02(+0.57%) |
Mar 29, 2019 | 3.620 | 3.690 | 3.450 | 3.500 | 903,100 | -0.08(-2.23%) |
Mar 28, 2019 | 3.370 | 3.590 | 3.370 | 3.580 | 828,478 | +0.18(+5.29%) |
Mar 27, 2019 | 3.300 | 3.470 | 3.290 | 3.400 | 1,493,710 | -0.28(-7.61%) |
Mar 26, 2019 | 3.800 | 3.880 | 3.670 | 3.680 | 287,174 | -0.05(-1.34%) |
Mar 25, 2019 | 3.820 | 3.820 | 3.660 | 3.730 | 177,749 | -0.13(-3.37%) |
Mar 22, 2019 | 4.100 | 4.100 | 3.770 | 3.860 | 320,900 | -0.30(-7.21%) |
Mar 21, 2019 | 4.210 | 4.360 | 4.150 | 4.160 | 248,329 | -0.06(-1.42%) |
Mar 20, 2019 | 4.120 | 4.300 | 4.120 | 4.220 | 237,313 | +0.08(+1.93%) |
Mar 19, 2019 | 4.150 | 4.270 | 4.040 | 4.140 | 406,522 | +0.02(+0.49%) |
Mar 18, 2019 | 3.860 | 4.150 | 3.860 | 4.120 | 393,011 | +0.27(+7.01%) |
Mar 15, 2019 | 3.900 | 3.970 | 3.830 | 3.850 | 1,176,700 | -0.07(-1.79%) |
Mar 14, 2019 | 3.920 | 3.970 | 3.830 | 3.920 | 319,707 | +0.01(+0.26%) |
Mar 13, 2019 | 3.840 | 4.010 | 3.810 | 3.910 | 441,151 | +0.11(+2.89%) |
Mar 12, 2019 | 3.800 | 3.940 | 3.770 | 3.800 | 156,045 | +0.03(+0.80%) |
Mar 11, 2019 | 3.700 | 3.850 | 3.620 | 3.770 | 251,050 | +0.13(+3.57%) |
Mar 08, 2019 | 3.650 | 3.700 | 3.580 | 3.640 | 502,400 | -0.07(-1.89%) |
Mar 07, 2019 | 3.930 | 3.930 | 3.695 | 3.710 | 168,902 | -0.21(-5.36%) |
Mar 06, 2019 | 4.060 | 4.080 | 3.880 | 3.920 | 177,035 | -0.18(-4.39%) |
Mar 05, 2019 | 4.090 | 4.120 | 3.920 | 4.100 | 192,376 | +0.05(+1.23%) |
Mar 04, 2019 | 4.090 | 4.190 | 3.970 | 4.050 | 261,948 | +0.03(+0.75%) |