Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.800 | 1.890 | 1.800 | 1.820 | 325,508 | +0.06(+3.41%) |
May 30, 2019 | 1.690 | 1.770 | 1.680 | 1.760 | 136,776 | +0.08(+4.76%) |
May 29, 2019 | 1.710 | 1.760 | 1.670 | 1.680 | 282,656 | -0.05(-2.89%) |
May 28, 2019 | 1.750 | 1.800 | 1.700 | 1.730 | 242,345 | -0.02(-1.14%) |
May 27, 2019 | 1.780 | 1.800 | 1.750 | 1.750 | 25,018 | -0.01(-0.57%) |
May 24, 2019 | 1.730 | 1.780 | 1.710 | 1.760 | 458,843 | +0.05(+2.92%) |
May 23, 2019 | 1.810 | 1.810 | 1.700 | 1.710 | 249,796 | +0.03(+1.79%) |
May 22, 2019 | 1.760 | 1.780 | 1.680 | 1.680 | 234,261 | -0.09(-5.08%) |
May 21, 2019 | 1.800 | 1.800 | 1.760 | 1.770 | 124,065 | -0.03(-1.67%) |
May 17, 2019 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.10%) | |
May 16, 2019 | 1.870 | 1.870 | 1.800 | 1.820 | 148,550 | -0.06(-3.19%) |
May 15, 2019 | 1.930 | 1.940 | 1.860 | 1.880 | 261,225 | -0.05(-2.59%) |
May 14, 2019 | 2.000 | 2.000 | 1.880 | 1.930 | 173,449 | -0.09(-4.46%) |
May 13, 2019 | 1.960 | 2.020 | 1.950 | 2.020 | 364,709 | +0.09(+4.66%) |
May 10, 2019 | 1.950 | 1.950 | 1.920 | 1.930 | 51,300 | -0.03(-1.53%) |
May 09, 2019 | 1.940 | 1.960 | 1.930 | 1.960 | 93,794 | +0.03(+1.55%) |
May 08, 2019 | 1.950 | 1.970 | 1.920 | 1.930 | 84,976 | -0.03(-1.53%) |
May 07, 2019 | 1.920 | 1.990 | 1.890 | 1.960 | 239,647 | +0.05(+2.62%) |
May 06, 2019 | 1.880 | 1.960 | 1.880 | 1.910 | 48,500 | +0.02(+1.06%) |
May 03, 2019 | 1.940 | 1.990 | 1.880 | 1.890 | 150,115 | -0.02(-1.05%) |
May 02, 2019 | 1.860 | 1.950 | 1.840 | 1.910 | 330,682 | +0.03(+1.60%) |
May 01, 2019 | 1.830 | 1.920 | 1.830 | 1.880 | 240,127 | +0.04(+2.17%) |
Apr 30, 2019 | 1.860 | 1.930 | 1.830 | 1.840 | 176,389 | -0.01(-0.54%) |
Apr 29, 2019 | 1.990 | 2.000 | 1.830 | 1.850 | 340,318 | -0.18(-8.87%) |
Apr 26, 2019 | 1.800 | 2.030 | 1.790 | 2.030 | 505,089 | +0.27(+15.34%) |
Apr 25, 2019 | 1.810 | 1.850 | 1.760 | 1.760 | 200,795 | -0.04(-2.22%) |
Apr 24, 2019 | 1.800 | 1.870 | 1.780 | 1.800 | 182,546 | +0.00(+0.00%) |
Apr 23, 2019 | 1.760 | 1.810 | 1.750 | 1.800 | 85,209 | +0.05(+2.86%) |
Apr 22, 2019 | 1.850 | 1.860 | 1.750 | 1.750 | 242,873 | -0.10(-5.41%) |
Apr 18, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
Apr 17, 2019 | 1.850 | 1.860 | 1.810 | 1.830 | 90,152 | -0.01(-0.54%) |
Apr 16, 2019 | 1.850 | 1.900 | 1.830 | 1.840 | 122,327 | -0.04(-2.13%) |
Apr 15, 2019 | 1.810 | 1.930 | 1.810 | 1.880 | 145,161 | +0.05(+2.73%) |
Apr 12, 2019 | 1.890 | 1.910 | 1.830 | 1.830 | 202,534 | -0.03(-1.61%) |
Apr 11, 2019 | 1.950 | 1.970 | 1.860 | 1.860 | 302,798 | -0.11(-5.58%) |
Apr 10, 2019 | 2.040 | 2.050 | 1.970 | 1.970 | 126,678 | -0.06(-2.96%) |
Apr 09, 2019 | 2.010 | 2.050 | 2.000 | 2.030 | 298,138 | +0.05(+2.53%) |
Apr 08, 2019 | 2.090 | 2.090 | 1.980 | 1.980 | 554,631 | -0.04(-1.98%) |
Apr 05, 2019 | 2.020 | 2.070 | 2.010 | 2.020 | 69,160 | -0.01(-0.49%) |
Apr 04, 2019 | 1.920 | 2.030 | 1.920 | 2.030 | 364,939 | +0.10(+5.18%) |
Apr 03, 2019 | 2.000 | 2.010 | 1.930 | 1.930 | 164,911 | -0.05(-2.53%) |
Apr 02, 2019 | 1.900 | 2.010 | 1.890 | 1.980 | 389,914 | +0.09(+4.76%) |
Apr 01, 2019 | 2.020 | 2.020 | 1.890 | 1.890 | 723,314 | -0.11(-5.50%) |
Mar 29, 2019 | 2.120 | 2.130 | 1.990 | 2.000 | 385,327 | -0.09(-4.31%) |
Mar 28, 2019 | 2.190 | 2.190 | 2.090 | 2.090 | 463,345 | -0.10(-4.57%) |
Mar 27, 2019 | 2.280 | 2.350 | 2.190 | 2.190 | 461,329 | -0.13(-5.60%) |
Mar 26, 2019 | 2.300 | 2.330 | 2.270 | 2.320 | 263,250 | +0.02(+0.87%) |
Mar 25, 2019 | 2.270 | 2.320 | 2.260 | 2.300 | 305,359 | +0.05(+2.22%) |
Mar 22, 2019 | 2.270 | 2.310 | 2.240 | 2.250 | 130,291 | -0.02(-0.88%) |
Mar 21, 2019 | 2.300 | 2.310 | 2.240 | 2.270 | 234,877 | +0.00(+0.00%) |
Mar 20, 2019 | 2.200 | 2.280 | 2.180 | 2.270 | 258,113 | +0.08(+3.65%) |
Mar 19, 2019 | 2.210 | 2.250 | 2.190 | 2.190 | 136,660 | -0.01(-0.45%) |
Mar 18, 2019 | 2.240 | 2.280 | 2.190 | 2.200 | 186,390 | -0.04(-1.79%) |
Mar 15, 2019 | 2.330 | 2.330 | 2.210 | 2.240 | 424,089 | -0.04(-1.75%) |
Mar 14, 2019 | 2.350 | 2.350 | 2.270 | 2.280 | 187,388 | -0.09(-3.80%) |
Mar 13, 2019 | 2.390 | 2.450 | 2.360 | 2.370 | 171,404 | -0.01(-0.42%) |
Mar 12, 2019 | 2.360 | 2.390 | 2.350 | 2.380 | 157,811 | +0.04(+1.71%) |
Mar 11, 2019 | 2.350 | 2.350 | 2.260 | 2.340 | 232,977 | -0.03(-1.27%) |
Mar 08, 2019 | 2.270 | 2.370 | 2.220 | 2.370 | 330,466 | +0.16(+7.24%) |
Mar 07, 2019 | 2.240 | 2.300 | 2.170 | 2.210 | 382,315 | -0.07(-3.07%) |
Mar 06, 2019 | 2.360 | 2.370 | 2.280 | 2.280 | 184,887 | -0.07(-2.98%) |
Mar 05, 2019 | 2.360 | 2.360 | 2.310 | 2.350 | 190,935 | +0.01(+0.43%) |
Mar 04, 2019 | 2.270 | 2.340 | 2.250 | 2.340 | 195,826 | +0.05(+2.18%) |