Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.720 | 1.720 | 1.680 | 1.680 | 11,300 | -0.09(-5.08%) |
May 30, 2019 | 1.730 | 1.850 | 1.525 | 1.770 | 284,865 | +0.03(+1.72%) |
May 29, 2019 | 1.750 | 1.760 | 1.710 | 1.740 | 190,082 | -0.02(-1.14%) |
May 28, 2019 | 1.740 | 1.810 | 1.710 | 1.760 | 227,503 | +0.02(+1.15%) |
May 24, 2019 | 1.770 | 1.840 | 1.710 | 1.740 | 399,100 | -0.07(-3.87%) |
May 23, 2019 | 1.950 | 1.980 | 1.650 | 1.810 | 147,246 | -0.13(-6.70%) |
May 22, 2019 | 1.890 | 1.950 | 1.880 | 1.940 | 26,159 | +0.02(+1.04%) |
May 21, 2019 | 1.860 | 1.930 | 1.760 | 1.920 | 56,800 | +0.04(+2.13%) |
May 20, 2019 | 1.910 | 1.910 | 1.810 | 1.880 | 5,423 | -0.04(-1.83%) |
May 17, 2019 | 1.853 | 1.915 | 1.850 | 1.915 | 20,900 | +0.04(+1.86%) |
May 16, 2019 | 1.870 | 1.890 | 1.640 | 1.880 | 22,257 | +0.00(+0.00%) |
May 15, 2019 | 1.740 | 1.880 | 1.683 | 1.880 | 76,840 | +0.15(+8.67%) |
May 14, 2019 | 1.840 | 1.840 | 1.730 | 1.730 | 64,993 | -0.10(-5.46%) |
May 13, 2019 | 1.890 | 1.900 | 1.820 | 1.830 | 36,030 | -0.12(-6.15%) |
May 10, 2019 | 1.910 | 1.950 | 1.910 | 1.950 | 3,400 | +0.02(+1.04%) |
May 09, 2019 | 1.910 | 1.930 | 1.810 | 1.930 | 23,121 | +0.02(+1.05%) |
May 08, 2019 | 1.960 | 1.999 | 1.810 | 1.910 | 64,599 | -0.04(-2.05%) |
May 07, 2019 | 2.030 | 2.050 | 1.950 | 1.950 | 12,085 | -0.10(-4.88%) |
May 06, 2019 | 2.020 | 2.080 | 2.020 | 2.050 | 9,360 | +0.01(+0.49%) |
May 03, 2019 | 2.020 | 2.100 | 1.980 | 2.040 | 41,600 | +0.02(+0.99%) |
May 02, 2019 | 1.970 | 2.040 | 1.970 | 2.020 | 37,721 | +0.07(+3.59%) |
May 01, 2019 | 2.080 | 2.103 | 1.950 | 1.950 | 84,876 | -0.16(-7.58%) |
Apr 30, 2019 | 2.140 | 2.140 | 2.080 | 2.110 | 16,940 | -0.01(-0.47%) |
Apr 29, 2019 | 2.120 | 2.150 | 2.120 | 2.120 | 6,535 | +0.00(+0.00%) |
Apr 26, 2019 | 2.150 | 2.160 | 2.120 | 2.120 | 4,000 | -0.03(-1.40%) |
Apr 25, 2019 | 2.160 | 2.160 | 2.120 | 2.150 | 14,372 | +0.00(+0.00%) |
Apr 24, 2019 | 2.180 | 2.230 | 2.140 | 2.150 | 39,436 | -0.03(-1.38%) |
Apr 23, 2019 | 2.270 | 2.270 | 2.170 | 2.180 | 12,864 | -0.08(-3.54%) |
Apr 22, 2019 | 2.200 | 2.300 | 2.200 | 2.260 | 61,567 | +0.04(+1.80%) |
Apr 18, 2019 | 2.220 | 2.250 | 2.170 | 2.220 | 10,800 | +0.02(+0.91%) |
Apr 17, 2019 | 2.260 | 2.290 | 2.200 | 2.200 | 11,119 | -0.07(-3.08%) |
Apr 16, 2019 | 2.250 | 2.290 | 2.228 | 2.270 | 8,608 | +0.01(+0.44%) |
Apr 15, 2019 | 2.220 | 2.330 | 2.220 | 2.260 | 11,650 | +0.03(+1.35%) |
Apr 12, 2019 | 2.180 | 2.250 | 2.150 | 2.230 | 38,700 | +0.08(+3.72%) |
Apr 11, 2019 | 2.220 | 2.280 | 2.150 | 2.150 | 15,107 | -0.07(-3.15%) |
Apr 10, 2019 | 2.200 | 2.240 | 2.120 | 2.220 | 13,934 | +0.01(+0.45%) |
Apr 09, 2019 | 2.200 | 2.240 | 2.190 | 2.210 | 11,521 | +0.01(+0.45%) |
Apr 08, 2019 | 2.290 | 2.340 | 2.090 | 2.200 | 100,736 | -0.12(-5.17%) |
Apr 05, 2019 | 2.370 | 2.372 | 2.280 | 2.320 | 67,500 | -0.06(-2.52%) |
Apr 04, 2019 | 2.470 | 2.470 | 2.360 | 2.380 | 51,065 | -0.10(-4.03%) |
Apr 03, 2019 | 2.500 | 2.500 | 2.470 | 2.480 | 84,077 | -0.02(-0.80%) |
Apr 02, 2019 | 2.480 | 2.530 | 2.450 | 2.500 | 116,068 | +0.04(+1.63%) |
Apr 01, 2019 | 2.450 | 2.480 | 2.440 | 2.460 | 56,561 | +0.01(+0.41%) |
Mar 29, 2019 | 2.460 | 2.508 | 2.410 | 2.450 | 42,100 | -0.01(-0.41%) |
Mar 28, 2019 | 2.550 | 2.550 | 2.460 | 2.460 | 39,108 | -0.11(-4.28%) |
Mar 27, 2019 | 2.580 | 2.600 | 2.530 | 2.570 | 39,817 | +0.01(+0.39%) |
Mar 26, 2019 | 2.600 | 2.630 | 2.560 | 2.560 | 9,976 | -0.04(-1.54%) |
Mar 25, 2019 | 2.590 | 2.663 | 2.580 | 2.600 | 45,850 | +0.01(+0.39%) |
Mar 22, 2019 | 2.770 | 2.800 | 2.520 | 2.590 | 127,400 | -0.04(-1.52%) |
Mar 21, 2019 | 2.430 | 2.680 | 2.410 | 2.630 | 72,313 | +0.23(+9.58%) |
Mar 20, 2019 | 2.450 | 2.450 | 2.295 | 2.400 | 44,419 | -0.07(-2.83%) |
Mar 19, 2019 | 2.500 | 2.510 | 2.420 | 2.470 | 22,981 | -0.02(-0.80%) |
Mar 18, 2019 | 2.500 | 2.515 | 2.420 | 2.490 | 33,398 | +0.01(+0.40%) |
Mar 15, 2019 | 2.570 | 2.620 | 2.460 | 2.480 | 82,500 | -0.10(-4.06%) |
Mar 14, 2019 | 2.460 | 2.610 | 2.390 | 2.585 | 57,637 | +0.11(+4.66%) |
Mar 13, 2019 | 2.500 | 2.500 | 2.460 | 2.470 | 15,829 | +0.00(+0.00%) |
Mar 12, 2019 | 2.470 | 2.490 | 2.440 | 2.470 | 6,996 | +0.00(+0.00%) |
Mar 11, 2019 | 2.460 | 2.490 | 2.364 | 2.470 | 41,597 | -0.01(-0.40%) |
Mar 08, 2019 | 2.500 | 2.520 | 2.470 | 2.480 | 33,600 | -0.02(-0.80%) |
Mar 07, 2019 | 2.720 | 2.720 | 2.500 | 2.500 | 16,235 | -0.02(-0.79%) |
Mar 06, 2019 | 2.490 | 2.610 | 2.470 | 2.520 | 35,068 | +0.02(+0.80%) |
Mar 05, 2019 | 2.550 | 2.550 | 2.500 | 2.500 | 4,587 | -0.05(-1.96%) |
Mar 04, 2019 | 2.580 | 2.580 | 2.520 | 2.550 | 11,465 | -0.05(-1.92%) |