Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.610 | 1.645 | 1.610 | 1.610 | 12,700 | -0.07(-4.17%) |
May 30, 2019 | 1.653 | 1.680 | 1.629 | 1.680 | 1,310 | -0.01(-0.59%) |
May 29, 2019 | 1.610 | 1.690 | 1.600 | 1.690 | 2,836 | +0.07(+4.32%) |
May 28, 2019 | 1.530 | 1.726 | 1.530 | 1.620 | 3,940 | +0.10(+6.58%) |
May 24, 2019 | 1.500 | 1.570 | 1.470 | 1.520 | 5,600 | +0.07(+4.83%) |
May 23, 2019 | 1.450 | 1.450 | 1.450 | 114 | +0.00(+0.00%) | |
May 22, 2019 | 1.390 | 1.450 | 1.380 | 1.450 | 13,188 | +0.07(+5.07%) |
May 21, 2019 | 1.431 | 1.439 | 1.380 | 1.380 | 14,446 | -0.02(-1.43%) |
May 20, 2019 | 1.630 | 1.640 | 1.310 | 1.400 | 26,628 | -0.24(-14.63%) |
May 17, 2019 | 1.660 | 1.660 | 1.640 | 1.640 | 3,600 | +0.01(+0.61%) |
May 16, 2019 | 1.760 | 1.760 | 1.630 | 1.630 | 43,165 | -0.12(-6.86%) |
May 15, 2019 | 1.750 | 1.813 | 1.750 | 1.750 | 4,894 | +0.06(+3.55%) |
May 14, 2019 | 1.630 | 1.720 | 1.630 | 1.690 | 2,415 | +0.06(+3.68%) |
May 13, 2019 | 1.740 | 1.790 | 1.590 | 1.630 | 35,735 | -0.11(-6.32%) |
May 10, 2019 | 1.810 | 1.900 | 1.690 | 1.740 | 23,700 | -0.01(-0.57%) |
May 09, 2019 | 1.820 | 1.820 | 1.700 | 1.750 | 2,927 | -0.02(-1.13%) |
May 08, 2019 | 1.730 | 1.806 | 1.730 | 1.770 | 16,903 | +0.07(+4.12%) |
May 07, 2019 | 1.750 | 1.810 | 1.690 | 1.700 | 11,576 | -0.11(-6.08%) |
May 06, 2019 | 1.750 | 1.880 | 1.750 | 1.810 | 4,041 | -0.06(-3.21%) |
May 03, 2019 | 1.960 | 2.050 | 1.700 | 1.870 | 41,600 | -0.12(-6.03%) |
May 02, 2019 | 2.007 | 2.073 | 1.800 | 1.990 | 18,645 | -0.06(-2.93%) |
May 01, 2019 | 1.970 | 2.050 | 1.970 | 2.050 | 11,183 | +0.06(+3.02%) |
Apr 30, 2019 | 2.030 | 2.038 | 1.990 | 1.990 | 6,621 | -0.06(-2.93%) |
Apr 29, 2019 | 2.000 | 2.050 | 2.000 | 2.050 | 1,358 | +0.08(+4.06%) |
Apr 26, 2019 | 2.050 | 2.100 | 1.970 | 1.970 | 2,800 | -0.11(-5.29%) |
Apr 25, 2019 | 1.920 | 2.080 | 1.910 | 2.080 | 2,807 | +0.18(+9.47%) |
Apr 24, 2019 | 2.030 | 2.130 | 1.890 | 1.900 | 29,044 | -0.11(-5.47%) |
Apr 23, 2019 | 2.110 | 2.120 | 2.010 | 2.010 | 79,729 | -0.13(-6.07%) |
Apr 22, 2019 | 2.130 | 2.140 | 2.130 | 2.140 | 481 | +0.00(+0.00%) |
Apr 18, 2019 | 2.140 | 2.140 | 2.140 | 2.140 | 200 | +0.07(+3.38%) |
Apr 17, 2019 | 2.070 | 2.160 | 2.070 | 2.070 | 1,577 | +0.04(+1.97%) |
Apr 16, 2019 | 2.130 | 2.190 | 2.030 | 2.030 | 1,807 | -0.09(-4.02%) |
Apr 15, 2019 | 2.090 | 2.187 | 2.070 | 2.115 | 65,340 | -0.05(-2.09%) |
Apr 12, 2019 | 2.250 | 2.250 | 2.160 | 2.160 | 5,400 | -0.09(-4.00%) |
Apr 11, 2019 | 2.160 | 2.250 | 2.090 | 2.250 | 4,279 | +0.11(+5.14%) |
Apr 10, 2019 | 2.210 | 2.230 | 2.140 | 2.140 | 5,985 | -0.08(-3.60%) |
Apr 09, 2019 | 2.110 | 2.250 | 2.110 | 2.220 | 16,543 | +0.09(+4.23%) |
Apr 08, 2019 | 2.290 | 2.290 | 2.100 | 2.130 | 6,260 | -0.11(-4.91%) |
Apr 05, 2019 | 2.190 | 2.300 | 2.185 | 2.240 | 19,900 | +0.06(+2.75%) |
Apr 04, 2019 | 2.090 | 2.190 | 2.090 | 2.180 | 1,183 | +0.11(+5.31%) |
Apr 03, 2019 | 2.160 | 2.210 | 2.070 | 2.070 | 18,068 | -0.10(-4.61%) |
Apr 02, 2019 | 2.150 | 2.218 | 2.075 | 2.170 | 15,122 | +0.05(+2.36%) |
Apr 01, 2019 | 2.070 | 2.220 | 2.070 | 2.120 | 2,602 | +0.05(+2.42%) |
Mar 29, 2019 | 2.130 | 2.210 | 2.070 | 2.070 | 354,100 | -0.02(-0.96%) |
Mar 28, 2019 | 2.180 | 2.180 | 2.040 | 2.090 | 68,485 | -0.09(-4.13%) |
Mar 27, 2019 | 2.150 | 2.250 | 2.150 | 2.180 | 29,874 | +0.10(+4.81%) |
Mar 26, 2019 | 2.030 | 2.100 | 2.020 | 2.080 | 18,498 | +0.05(+2.46%) |
Mar 25, 2019 | 2.070 | 2.070 | 2.030 | 2.030 | 1,801 | -0.07(-3.33%) |
Mar 22, 2019 | 2.100 | 2.100 | 2.000 | 2.100 | 2,300 | +0.10(+5.00%) |
Mar 21, 2019 | 2.000 | 2.050 | 2.000 | 2.000 | 17,978 | +0.00(+0.00%) |
Mar 20, 2019 | 2.060 | 2.100 | 1.990 | 2.000 | 14,019 | +0.05(+2.56%) |
Mar 19, 2019 | 2.000 | 2.020 | 1.950 | 1.950 | 5,708 | -0.08(-3.94%) |
Mar 18, 2019 | 1.990 | 2.119 | 1.990 | 2.030 | 1,978 | +0.03(+1.50%) |
Mar 15, 2019 | 2.010 | 2.130 | 2.000 | 2.000 | 17,200 | +0.05(+2.56%) |
Mar 14, 2019 | 1.920 | 2.030 | 1.920 | 1.950 | 21,350 | +0.03(+1.56%) |
Mar 13, 2019 | 1.990 | 1.990 | 1.920 | 1.920 | 3,562 | +0.00(+0.00%) |
Mar 12, 2019 | 2.036 | 2.090 | 1.920 | 1.920 | 8,562 | -0.03(-1.54%) |
Mar 11, 2019 | 2.040 | 2.100 | 1.920 | 1.950 | 19,103 | -0.05(-2.50%) |
Mar 08, 2019 | 2.120 | 2.143 | 1.990 | 2.000 | 18,900 | -0.10(-4.76%) |
Mar 07, 2019 | 2.170 | 2.430 | 2.100 | 2.100 | 8,534 | -0.16(-7.08%) |
Mar 06, 2019 | 2.210 | 2.260 | 2.210 | 2.260 | 2,705 | +0.09(+4.15%) |
Mar 05, 2019 | 2.210 | 2.570 | 2.170 | 2.170 | 12,821 | -0.07(-3.13%) |
Mar 04, 2019 | 2.250 | 2.250 | 2.150 | 2.240 | 9,968 | +0.03(+1.36%) |