Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.130 | 2.140 | 2.020 | 2.140 | 23,500 | +0.04(+1.90%) |
May 30, 2019 | 2.450 | 2.650 | 2.050 | 2.100 | 200,902 | -0.37(-14.98%) |
May 29, 2019 | 2.000 | 2.470 | 1.820 | 2.470 | 268,157 | +0.47(+23.50%) |
May 28, 2019 | 1.890 | 2.000 | 1.827 | 2.000 | 10,019 | +0.10(+5.26%) |
May 24, 2019 | 1.880 | 1.900 | 1.800 | 1.900 | 7,500 | +0.00(+0.00%) |
May 23, 2019 | 1.770 | 1.911 | 1.770 | 1.900 | 9,491 | +0.11(+6.15%) |
May 22, 2019 | 1.800 | 1.800 | 1.777 | 1.790 | 6,290 | +0.00(+0.00%) |
May 21, 2019 | 1.860 | 1.870 | 1.690 | 1.790 | 45,868 | -0.08(-4.28%) |
May 20, 2019 | 1.853 | 1.884 | 1.800 | 1.870 | 24,481 | -0.02(-1.06%) |
May 17, 2019 | 1.903 | 1.911 | 1.890 | 1.890 | 4,800 | -0.01(-0.53%) |
May 16, 2019 | 1.904 | 1.904 | 1.890 | 1.900 | 2,101 | -0.05(-2.56%) |
May 15, 2019 | 1.880 | 1.950 | 1.880 | 1.950 | 482 | +0.05(+2.63%) |
May 14, 2019 | 1.980 | 1.980 | 1.870 | 1.900 | 15,964 | -0.04(-2.06%) |
May 13, 2019 | 1.870 | 1.940 | 1.820 | 1.940 | 19,477 | -0.01(-0.51%) |
May 10, 2019 | 1.950 | 1.950 | 1.880 | 1.950 | 2,100 | +0.00(+0.23%) |
May 09, 2019 | 1.900 | 1.970 | 1.900 | 1.946 | 4,145 | -0.05(-2.72%) |
May 08, 2019 | 2.010 | 2.010 | 1.843 | 2.000 | 11,583 | -0.01(-0.50%) |
May 07, 2019 | 1.951 | 2.010 | 1.921 | 2.010 | 6,589 | +0.05(+2.55%) |
May 06, 2019 | 2.070 | 2.070 | 1.900 | 1.960 | 35,412 | -0.19(-8.83%) |
May 03, 2019 | 2.120 | 2.170 | 2.000 | 2.150 | 26,600 | +0.03(+1.41%) |
May 02, 2019 | 2.030 | 2.150 | 2.000 | 2.120 | 24,492 | +0.09(+4.43%) |
May 01, 2019 | 2.020 | 2.080 | 1.890 | 2.030 | 29,248 | +0.08(+4.10%) |
Apr 30, 2019 | 2.070 | 2.070 | 1.920 | 1.950 | 29,177 | -0.07(-3.47%) |
Apr 29, 2019 | 2.070 | 2.070 | 1.940 | 2.020 | 6,028 | +0.07(+3.59%) |
Apr 26, 2019 | 1.964 | 2.010 | 1.919 | 1.950 | 4,100 | -0.06(-2.99%) |
Apr 25, 2019 | 2.010 | 2.011 | 1.911 | 2.010 | 2,060 | -0.01(-0.50%) |
Apr 24, 2019 | 2.060 | 2.070 | 2.010 | 2.020 | 16,819 | -0.05(-2.42%) |
Apr 23, 2019 | 1.960 | 2.070 | 1.950 | 2.070 | 16,541 | +0.11(+5.61%) |
Apr 22, 2019 | 1.840 | 1.970 | 1.840 | 1.960 | 3,656 | +0.01(+0.51%) |
Apr 18, 2019 | 1.970 | 1.970 | 1.859 | 1.950 | 12,900 | -0.02(-1.02%) |
Apr 17, 2019 | 1.940 | 1.970 | 1.864 | 1.970 | 10,493 | +0.03(+1.52%) |
Apr 16, 2019 | 2.030 | 2.030 | 1.880 | 1.940 | 18,670 | -0.08(-3.94%) |
Apr 15, 2019 | 2.000 | 2.080 | 1.960 | 2.020 | 32,864 | +0.11(+5.88%) |
Apr 12, 2019 | 2.041 | 2.050 | 1.860 | 1.908 | 34,700 | -0.11(-5.55%) |
Apr 11, 2019 | 1.870 | 2.050 | 1.860 | 2.020 | 72,327 | +0.19(+10.16%) |
Apr 10, 2019 | 1.830 | 1.910 | 1.820 | 1.834 | 2,559 | -0.10(-4.99%) |
Apr 09, 2019 | 1.840 | 1.949 | 1.840 | 1.930 | 5,486 | +0.10(+5.67%) |
Apr 08, 2019 | 1.792 | 1.880 | 1.792 | 1.826 | 3,662 | -0.01(-0.30%) |
Apr 05, 2019 | 1.850 | 1.970 | 1.810 | 1.832 | 17,600 | +0.04(+2.34%) |
Apr 04, 2019 | 1.760 | 1.848 | 1.760 | 1.790 | 18,701 | +0.03(+1.70%) |
Apr 03, 2019 | 1.791 | 1.791 | 1.700 | 1.760 | 10,688 | -0.06(-3.30%) |
Apr 02, 2019 | 1.760 | 1.870 | 1.760 | 1.820 | 6,300 | +0.07(+4.00%) |
Apr 01, 2019 | 1.770 | 1.870 | 1.736 | 1.750 | 3,142 | -0.03(-1.69%) |
Mar 29, 2019 | 1.890 | 1.890 | 1.720 | 1.780 | 26,300 | -0.07(-3.78%) |
Mar 28, 2019 | 1.760 | 2.160 | 1.740 | 1.850 | 187,599 | +0.16(+9.51%) |
Mar 27, 2019 | 1.790 | 1.810 | 1.680 | 1.689 | 8,371 | -0.09(-5.19%) |
Mar 26, 2019 | 1.790 | 1.800 | 1.560 | 1.782 | 29,479 | -0.08(-4.20%) |
Mar 25, 2019 | 1.934 | 1.934 | 1.800 | 1.860 | 10,355 | -0.02(-1.22%) |
Mar 22, 2019 | 1.910 | 1.910 | 1.883 | 1.883 | 800 | +0.02(+1.23%) |
Mar 21, 2019 | 1.970 | 1.990 | 1.860 | 1.860 | 8,482 | -0.04(-2.10%) |
Mar 20, 2019 | 1.830 | 1.900 | 1.819 | 1.900 | 6,328 | +0.04(+2.15%) |
Mar 19, 2019 | 1.890 | 1.890 | 1.810 | 1.860 | 4,961 | -0.04(-2.11%) |
Mar 18, 2019 | 1.860 | 1.900 | 1.830 | 1.900 | 5,012 | +0.07(+3.88%) |
Mar 15, 2019 | 1.851 | 1.883 | 1.800 | 1.829 | 8,800 | -0.03(-1.66%) |
Mar 14, 2019 | 1.910 | 1.910 | 1.853 | 1.860 | 16,722 | -0.05(-2.65%) |
Mar 13, 2019 | 1.869 | 1.930 | 1.850 | 1.911 | 7,030 | -0.03(-1.51%) |
Mar 12, 2019 | 1.850 | 1.950 | 1.840 | 1.940 | 1,686 | +0.10(+5.43%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.820 | 1.840 | 2,930 | -0.07(-3.66%) |
Mar 08, 2019 | 1.869 | 1.991 | 1.800 | 1.910 | 12,500 | +0.01(+0.33%) |
Mar 07, 2019 | 1.970 | 2.040 | 1.840 | 1.904 | 22,390 | +0.11(+6.35%) |
Mar 06, 2019 | 2.000 | 2.010 | 1.780 | 1.790 | 23,787 | -0.20(-9.82%) |
Mar 05, 2019 | 2.050 | 2.200 | 1.760 | 1.985 | 70,889 | +0.03(+1.28%) |
Mar 04, 2019 | 1.790 | 2.040 | 1.790 | 1.960 | 44,294 | +0.10(+5.38%) |