Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.330 | 1.580 | 1.290 | 1.300 | 177,000 | +0.03(+2.36%) |
May 30, 2019 | 1.680 | 1.700 | 1.220 | 1.270 | 155,728 | -0.36(-22.32%) |
May 29, 2019 | 1.660 | 1.680 | 1.600 | 1.635 | 68,898 | -0.02(-1.33%) |
May 28, 2019 | 2.090 | 2.090 | 1.657 | 1.657 | 34,668 | -0.07(-4.22%) |
May 24, 2019 | 1.782 | 1.798 | 1.726 | 1.730 | 24,000 | +0.00(+0.00%) |
May 23, 2019 | 1.830 | 1.880 | 1.705 | 1.730 | 90,424 | -0.15(-7.98%) |
May 22, 2019 | 1.980 | 2.030 | 1.780 | 1.880 | 100,458 | -0.17(-8.07%) |
May 21, 2019 | 2.100 | 2.185 | 2.010 | 2.045 | 9,658 | -0.08(-3.99%) |
May 20, 2019 | 2.080 | 2.200 | 2.060 | 2.130 | 15,628 | +0.05(+2.40%) |
May 17, 2019 | 2.090 | 2.160 | 2.080 | 2.080 | 7,600 | +0.07(+3.48%) |
May 16, 2019 | 2.050 | 2.090 | 2.010 | 2.010 | 16,880 | +0.00(+0.00%) |
May 15, 2019 | 1.990 | 2.090 | 1.990 | 2.010 | 8,369 | +0.01(+0.50%) |
May 14, 2019 | 1.970 | 2.190 | 1.950 | 2.000 | 4,595 | +0.05(+2.56%) |
May 13, 2019 | 2.060 | 2.060 | 1.911 | 1.950 | 43,466 | -0.13(-6.25%) |
May 10, 2019 | 2.100 | 2.180 | 2.080 | 2.080 | 28,600 | -0.06(-2.80%) |
May 09, 2019 | 2.140 | 2.150 | 2.100 | 2.140 | 15,421 | -0.02(-0.93%) |
May 08, 2019 | 2.190 | 2.250 | 2.160 | 2.160 | 4,937 | +0.01(+0.47%) |
May 07, 2019 | 2.180 | 2.280 | 2.110 | 2.150 | 8,685 | -0.02(-0.92%) |
May 06, 2019 | 2.190 | 2.290 | 2.160 | 2.170 | 4,363 | -0.08(-3.56%) |
May 03, 2019 | 2.210 | 2.280 | 2.150 | 2.250 | 31,800 | +0.05(+2.27%) |
May 02, 2019 | 2.240 | 2.340 | 2.200 | 2.200 | 32,979 | -0.07(-3.08%) |
May 01, 2019 | 2.280 | 2.300 | 2.191 | 2.270 | 5,351 | +0.00(+0.00%) |
Apr 30, 2019 | 2.340 | 2.410 | 2.260 | 2.270 | 3,394 | +0.05(+2.25%) |
Apr 29, 2019 | 2.250 | 2.340 | 2.160 | 2.220 | 12,493 | -0.05(-2.20%) |
Apr 26, 2019 | 2.350 | 2.400 | 2.116 | 2.270 | 64,000 | +0.04(+1.79%) |
Apr 25, 2019 | 2.190 | 2.240 | 2.160 | 2.230 | 11,569 | +0.02(+0.90%) |
Apr 24, 2019 | 2.492 | 2.509 | 2.190 | 2.210 | 10,476 | +0.02(+0.91%) |
Apr 23, 2019 | 2.120 | 2.190 | 2.050 | 2.190 | 57,657 | +0.06(+2.82%) |
Apr 22, 2019 | 2.177 | 2.177 | 2.050 | 2.130 | 33,354 | -0.04(-1.84%) |
Apr 18, 2019 | 2.140 | 2.170 | 2.050 | 2.170 | 31,600 | +0.03(+1.40%) |
Apr 17, 2019 | 2.110 | 2.160 | 2.050 | 2.140 | 32,783 | -0.01(-0.47%) |
Apr 16, 2019 | 2.160 | 2.160 | 1.990 | 2.150 | 201,092 | -0.19(-8.12%) |
Apr 15, 2019 | 2.520 | 2.550 | 2.330 | 2.340 | 94,543 | -0.18(-7.14%) |
Apr 12, 2019 | 2.430 | 2.590 | 2.410 | 2.520 | 32,500 | +0.09(+3.70%) |
Apr 11, 2019 | 2.390 | 2.500 | 2.362 | 2.430 | 29,569 | +0.07(+2.97%) |
Apr 10, 2019 | 2.330 | 2.400 | 2.320 | 2.360 | 16,547 | +0.03(+1.29%) |
Apr 09, 2019 | 2.410 | 2.410 | 2.310 | 2.330 | 16,362 | -0.02(-0.85%) |
Apr 08, 2019 | 2.538 | 2.538 | 2.340 | 2.350 | 33,598 | -0.15(-6.00%) |
Apr 05, 2019 | 2.380 | 2.530 | 2.300 | 2.500 | 55,500 | +0.11(+4.60%) |
Apr 04, 2019 | 2.240 | 2.487 | 2.200 | 2.390 | 115,460 | +0.13(+5.75%) |
Apr 03, 2019 | 2.220 | 2.290 | 2.200 | 2.260 | 105,332 | +0.03(+1.35%) |
Apr 02, 2019 | 2.220 | 2.240 | 2.180 | 2.230 | 27,527 | +0.01(+0.45%) |
Apr 01, 2019 | 2.200 | 2.220 | 2.160 | 2.220 | 48,488 | +0.04(+1.83%) |
Mar 29, 2019 | 2.120 | 2.200 | 2.100 | 2.180 | 29,400 | +0.06(+2.83%) |
Mar 28, 2019 | 2.150 | 2.240 | 2.100 | 2.120 | 36,134 | -0.02(-0.93%) |
Mar 27, 2019 | 2.180 | 2.227 | 2.134 | 2.140 | 6,506 | -0.10(-4.46%) |
Mar 26, 2019 | 2.280 | 2.390 | 2.160 | 2.240 | 60,538 | -0.01(-0.44%) |
Mar 25, 2019 | 2.170 | 2.300 | 2.100 | 2.250 | 23,658 | +0.06(+2.74%) |
Mar 22, 2019 | 2.010 | 2.260 | 1.990 | 2.190 | 42,700 | +0.26(+13.47%) |
Mar 21, 2019 | 1.950 | 1.968 | 1.897 | 1.930 | 43,003 | -0.05(-2.53%) |
Mar 20, 2019 | 1.980 | 2.020 | 1.830 | 1.980 | 58,650 | +0.02(+1.02%) |
Mar 19, 2019 | 2.070 | 2.170 | 1.904 | 1.960 | 120,067 | -0.09(-4.39%) |
Mar 18, 2019 | 2.080 | 2.169 | 2.000 | 2.050 | 46,867 | -0.04(-1.91%) |
Mar 15, 2019 | 2.110 | 2.310 | 2.030 | 2.090 | 231,600 | -0.01(-0.48%) |
Mar 14, 2019 | 2.360 | 2.390 | 2.100 | 2.100 | 72,014 | -0.28(-11.76%) |
Mar 13, 2019 | 2.470 | 2.470 | 2.320 | 2.380 | 11,069 | +0.02(+0.85%) |
Mar 12, 2019 | 2.309 | 2.480 | 2.309 | 2.360 | 7,924 | -0.11(-4.45%) |
Mar 11, 2019 | 2.520 | 2.588 | 2.320 | 2.470 | 25,339 | -0.08(-3.14%) |
Mar 08, 2019 | 2.320 | 2.550 | 2.240 | 2.550 | 35,100 | +0.18(+7.59%) |
Mar 07, 2019 | 2.260 | 2.400 | 2.260 | 2.370 | 11,459 | +0.09(+3.95%) |
Mar 06, 2019 | 2.360 | 2.380 | 2.240 | 2.280 | 12,430 | -0.09(-3.80%) |
Mar 05, 2019 | 2.540 | 2.540 | 2.350 | 2.370 | 10,193 | +0.00(+0.00%) |
Mar 04, 2019 | 2.320 | 2.495 | 2.260 | 2.370 | 14,757 | +0.04(+1.72%) |