Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.950 | 2.100 | 1.850 | 1.888 | 16,600 | -0.09(-4.66%) |
May 30, 2019 | 1.970 | 2.080 | 1.880 | 1.980 | 11,896 | +0.09(+5.04%) |
May 29, 2019 | 1.950 | 2.020 | 1.861 | 1.885 | 7,528 | -0.08(-4.31%) |
May 28, 2019 | 2.060 | 2.120 | 1.950 | 1.970 | 5,847 | -0.17(-7.94%) |
May 24, 2019 | 1.940 | 2.150 | 1.811 | 2.140 | 35,000 | +0.19(+9.74%) |
May 23, 2019 | 2.010 | 2.040 | 1.860 | 1.950 | 14,687 | -0.06(-2.99%) |
May 22, 2019 | 2.279 | 2.369 | 1.830 | 2.010 | 56,387 | -0.19(-8.64%) |
May 21, 2019 | 2.390 | 2.470 | 2.200 | 2.200 | 31,608 | -0.12(-5.17%) |
May 20, 2019 | 2.460 | 2.667 | 2.320 | 2.320 | 29,009 | -0.18(-7.20%) |
May 17, 2019 | 2.720 | 2.790 | 2.500 | 2.500 | 25,600 | -0.14(-5.30%) |
May 16, 2019 | 2.560 | 2.840 | 2.530 | 2.640 | 60,869 | -0.11(-4.00%) |
May 15, 2019 | 2.590 | 2.960 | 2.430 | 2.750 | 131,101 | +0.20(+7.84%) |
May 14, 2019 | 2.630 | 2.890 | 2.520 | 2.550 | 41,030 | -0.15(-5.56%) |
May 13, 2019 | 2.560 | 2.930 | 2.520 | 2.700 | 128,470 | +0.07(+2.60%) |
May 10, 2019 | 2.467 | 2.740 | 2.447 | 2.632 | 99,300 | +0.02(+0.83%) |
May 09, 2019 | 2.730 | 2.920 | 2.440 | 2.610 | 48,335 | -0.24(-8.31%) |
May 08, 2019 | 2.353 | 3.300 | 2.310 | 2.846 | 396,343 | +0.45(+18.60%) |
May 07, 2019 | 2.400 | 2.480 | 2.295 | 2.400 | 13,588 | -0.01(-0.41%) |
May 06, 2019 | 2.380 | 2.800 | 2.380 | 2.410 | 95,979 | -0.08(-3.21%) |
May 03, 2019 | 2.380 | 2.560 | 2.340 | 2.490 | 24,700 | +0.09(+3.75%) |
May 02, 2019 | 2.260 | 2.580 | 2.200 | 2.400 | 14,649 | +0.11(+4.80%) |
May 01, 2019 | 2.200 | 2.340 | 2.200 | 2.290 | 11,423 | +0.07(+3.15%) |
Apr 30, 2019 | 2.280 | 2.340 | 2.200 | 2.220 | 11,266 | -0.12(-5.13%) |
Apr 29, 2019 | 2.280 | 2.380 | 2.240 | 2.340 | 12,703 | +0.03(+1.30%) |
Apr 26, 2019 | 2.370 | 2.455 | 2.220 | 2.310 | 14,400 | -0.08(-3.35%) |
Apr 25, 2019 | 2.530 | 2.580 | 2.270 | 2.390 | 34,573 | -0.17(-6.64%) |
Apr 24, 2019 | 2.620 | 2.672 | 2.440 | 2.560 | 26,795 | -0.08(-3.03%) |
Apr 23, 2019 | 2.410 | 2.690 | 2.410 | 2.640 | 94,844 | +0.20(+8.20%) |
Apr 22, 2019 | 2.410 | 2.440 | 2.352 | 2.440 | 20,381 | +0.00(+0.00%) |
Apr 18, 2019 | 2.630 | 2.630 | 2.403 | 2.440 | 43,900 | -0.12(-4.69%) |
Apr 17, 2019 | 2.250 | 2.700 | 2.250 | 2.560 | 95,287 | +0.31(+13.78%) |
Apr 16, 2019 | 2.260 | 2.310 | 2.211 | 2.250 | 45,217 | -0.01(-0.44%) |
Apr 15, 2019 | 2.240 | 2.460 | 2.200 | 2.260 | 85,688 | -0.04(-1.74%) |
Apr 12, 2019 | 2.380 | 2.380 | 2.150 | 2.300 | 52,000 | -0.10(-4.17%) |
Apr 11, 2019 | 2.420 | 2.500 | 2.330 | 2.400 | 14,230 | -0.05(-2.04%) |
Apr 10, 2019 | 2.340 | 2.522 | 2.210 | 2.450 | 59,009 | +0.11(+4.70%) |
Apr 09, 2019 | 2.280 | 2.440 | 2.156 | 2.340 | 50,170 | +0.00(+0.00%) |
Apr 08, 2019 | 2.330 | 2.400 | 2.100 | 2.340 | 82,676 | -0.05(-2.09%) |
Apr 05, 2019 | 2.460 | 2.580 | 2.240 | 2.390 | 33,000 | -0.07(-2.85%) |
Apr 04, 2019 | 2.500 | 2.670 | 2.460 | 2.460 | 29,605 | -0.13(-5.02%) |
Apr 03, 2019 | 2.610 | 2.680 | 2.500 | 2.590 | 26,830 | -0.04(-1.52%) |
Apr 02, 2019 | 2.590 | 2.890 | 2.535 | 2.630 | 85,605 | +0.04(+1.54%) |
Apr 01, 2019 | 2.460 | 2.772 | 2.460 | 2.590 | 49,665 | +0.19(+7.92%) |
Mar 29, 2019 | 2.410 | 2.770 | 2.301 | 2.400 | 116,100 | -0.60(-20.00%) |
Mar 28, 2019 | 2.920 | 3.080 | 2.870 | 3.000 | 33,590 | +0.01(+0.33%) |
Mar 27, 2019 | 3.110 | 3.197 | 2.840 | 2.990 | 23,631 | -0.11(-3.55%) |
Mar 26, 2019 | 2.900 | 3.320 | 2.800 | 3.100 | 68,210 | +0.17(+5.80%) |
Mar 25, 2019 | 3.090 | 3.140 | 2.783 | 2.930 | 42,515 | -0.18(-5.79%) |
Mar 22, 2019 | 3.270 | 3.300 | 3.100 | 3.110 | 48,900 | -0.21(-6.33%) |
Mar 21, 2019 | 3.310 | 3.410 | 3.220 | 3.320 | 31,972 | +0.00(+0.00%) |
Mar 20, 2019 | 3.460 | 3.490 | 3.310 | 3.320 | 24,461 | -0.17(-4.87%) |
Mar 19, 2019 | 3.460 | 3.627 | 3.300 | 3.490 | 31,277 | +0.03(+0.87%) |
Mar 18, 2019 | 3.640 | 3.670 | 3.311 | 3.460 | 96,850 | -0.21(-5.72%) |
Mar 15, 2019 | 3.720 | 3.742 | 3.530 | 3.670 | 32,800 | -0.07(-1.87%) |
Mar 14, 2019 | 3.900 | 3.980 | 3.600 | 3.740 | 59,639 | -0.13(-3.36%) |
Mar 13, 2019 | 4.010 | 4.050 | 3.850 | 3.870 | 37,191 | -0.16(-3.97%) |
Mar 12, 2019 | 4.000 | 4.228 | 3.920 | 4.030 | 77,461 | +0.03(+0.75%) |
Mar 11, 2019 | 3.910 | 4.320 | 3.830 | 4.000 | 57,587 | +0.01(+0.25%) |
Mar 08, 2019 | 3.860 | 4.130 | 3.731 | 3.990 | 125,800 | +0.18(+4.72%) |
Mar 07, 2019 | 4.080 | 5.200 | 3.750 | 3.810 | 632,550 | -0.33(-7.97%) |
Mar 06, 2019 | 3.910 | 4.140 | 3.670 | 4.140 | 120,113 | +0.22(+5.61%) |
Mar 05, 2019 | 4.140 | 4.280 | 3.878 | 3.920 | 68,466 | -0.26(-6.22%) |
Mar 04, 2019 | 3.820 | 4.410 | 3.650 | 4.180 | 206,228 | +0.41(+10.88%) |