Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.760 | 1.760 | 1.750 | 1.750 | 1,700 | -0.04(-2.23%) |
May 30, 2019 | 1.760 | 1.790 | 1.750 | 1.790 | 1,122 | +0.11(+6.55%) |
May 29, 2019 | 1.700 | 1.770 | 1.680 | 1.680 | 1,839 | -0.24(-12.50%) |
May 28, 2019 | 1.930 | 1.940 | 1.920 | 1.920 | 1,661 | -0.01(-0.52%) |
May 24, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.02(+1.05%) |
May 23, 2019 | 1.910 | 1.910 | 1.910 | 1.910 | 211 | +0.06(+3.24%) |
May 22, 2019 | 1.751 | 1.860 | 1.751 | 1.850 | 1,544 | -0.09(-4.64%) |
May 21, 2019 | 1.790 | 1.950 | 1.790 | 1.940 | 1,847 | +0.13(+7.18%) |
May 20, 2019 | 1.680 | 1.821 | 1.680 | 1.810 | 1,298 | +0.13(+7.73%) |
May 17, 2019 | 1.830 | 1.830 | 1.680 | 1.680 | 1,600 | -0.07(-3.99%) |
May 16, 2019 | 1.890 | 1.900 | 1.750 | 1.750 | 2,756 | -0.22(-11.17%) |
May 15, 2019 | 1.978 | 1.978 | 1.970 | 112 | -0.01(-0.38%) | |
May 14, 2019 | 1.978 | 1.978 | 1.978 | 1.978 | 110 | +0.01(+0.38%) |
May 13, 2019 | 1.880 | 1.980 | 1.880 | 1.970 | 6,114 | -0.03(-1.45%) |
May 10, 2019 | 1.970 | 2.000 | 1.970 | 1.999 | 5,400 | -0.06(-2.96%) |
May 09, 2019 | 1.880 | 2.104 | 1.880 | 2.060 | 2,661 | +0.06(+3.00%) |
May 08, 2019 | 2.080 | 2.080 | 1.910 | 2.000 | 1,290 | +0.02(+1.01%) |
May 07, 2019 | 2.110 | 2.110 | 1.980 | 1.980 | 610 | -0.13(-6.16%) |
May 06, 2019 | 2.130 | 2.130 | 2.010 | 2.110 | 340 | -0.02(-0.94%) |
May 03, 2019 | 2.130 | 2.130 | 2.130 | 2.130 | 100 | +0.04(+2.13%) |
May 02, 2019 | 2.060 | 2.100 | 2.058 | 2.086 | 447 | -0.01(-0.69%) |
May 01, 2019 | 2.000 | 2.100 | 2.000 | 2.100 | 544 | +0.00(+0.00%) |
Apr 30, 2019 | 1.990 | 2.100 | 1.950 | 2.100 | 2,266 | +0.10(+5.00%) |
Apr 29, 2019 | 2.050 | 2.120 | 1.849 | 2.000 | 5,235 | -0.07(-3.38%) |
Apr 26, 2019 | 1.930 | 2.090 | 1.930 | 2.070 | 4,000 | +0.15(+7.81%) |
Apr 25, 2019 | 2.200 | 2.200 | 1.855 | 1.920 | 5,852 | -0.25(-11.44%) |
Apr 24, 2019 | 2.250 | 2.250 | 2.010 | 2.168 | 3,742 | -0.08(-3.54%) |
Apr 23, 2019 | 2.248 | 2.248 | 2.248 | 2.248 | 172 | +0.07(+3.10%) |
Apr 22, 2019 | 2.180 | 2.250 | 2.080 | 2.180 | 2,010 | +0.10(+4.81%) |
Apr 18, 2019 | 1.831 | 2.220 | 1.831 | 2.080 | 11,400 | -0.15(-6.73%) |
Apr 17, 2019 | 2.120 | 2.240 | 1.921 | 2.230 | 5,717 | +0.04(+1.83%) |
Apr 16, 2019 | 2.210 | 2.210 | 2.130 | 2.190 | 3,050 | +0.17(+8.42%) |
Apr 15, 2019 | 2.250 | 2.250 | 1.930 | 2.020 | 9,457 | -0.21(-9.42%) |
Apr 12, 2019 | 2.300 | 2.459 | 1.830 | 2.230 | 19,900 | -0.37(-14.23%) |
Apr 11, 2019 | 2.180 | 3.140 | 2.120 | 2.600 | 179,744 | +0.45(+20.93%) |
Apr 10, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 103 | +0.03(+1.42%) |
Apr 09, 2019 | 2.000 | 2.138 | 1.900 | 2.120 | 5,643 | -0.02(-0.93%) |
Apr 08, 2019 | 2.100 | 2.140 | 2.100 | 2.140 | 465 | -0.01(-0.47%) |
Apr 05, 2019 | 2.160 | 2.160 | 1.930 | 2.150 | 2,100 | -0.02(-0.91%) |
Apr 04, 2019 | 2.040 | 2.170 | 2.040 | 2.170 | 9,341 | +0.10(+4.82%) |
Apr 03, 2019 | 1.820 | 2.160 | 1.820 | 2.070 | 5,046 | +0.01(+0.36%) |
Apr 02, 2019 | 2.200 | 2.200 | 1.863 | 2.063 | 1,422 | -0.14(-6.25%) |
Apr 01, 2019 | 2.190 | 2.200 | 2.180 | 2.200 | 5,384 | +0.06(+3.03%) |
Mar 29, 2019 | 2.140 | 2.140 | 2.000 | 2.135 | 4,800 | +0.03(+1.24%) |
Mar 28, 2019 | 2.001 | 2.150 | 2.001 | 2.109 | 11,411 | +0.02(+0.92%) |
Mar 27, 2019 | 2.030 | 2.160 | 1.620 | 2.090 | 15,196 | -0.09(-4.13%) |
Mar 26, 2019 | 2.222 | 2.300 | 2.081 | 2.180 | 63,386 | -0.02(-0.80%) |
Mar 25, 2019 | 2.241 | 2.241 | 2.110 | 2.197 | 13,805 | -0.11(-4.87%) |
Mar 22, 2019 | 2.330 | 2.418 | 2.130 | 2.310 | 4,200 | -0.14(-5.71%) |
Mar 21, 2019 | 2.280 | 2.500 | 2.279 | 2.450 | 12,848 | +0.01(+0.41%) |
Mar 20, 2019 | 2.300 | 2.470 | 2.220 | 2.440 | 18,696 | +0.06(+2.57%) |
Mar 19, 2019 | 2.370 | 2.379 | 2.370 | 2.379 | 1,752 | -0.00(-0.05%) |
Mar 18, 2019 | 2.260 | 2.380 | 2.200 | 2.380 | 9,875 | +0.05(+2.37%) |
Mar 15, 2019 | 2.630 | 2.630 | 2.112 | 2.325 | 28,800 | -0.31(-11.84%) |
Mar 14, 2019 | 2.450 | 2.679 | 2.450 | 2.637 | 14,605 | -0.02(-0.85%) |
Mar 13, 2019 | 3.300 | 3.300 | 2.420 | 2.660 | 191,188 | -0.73(-21.53%) |
Mar 12, 2019 | 3.380 | 4.000 | 3.272 | 3.390 | 227,878 | +0.06(+1.80%) |
Mar 11, 2019 | 2.620 | 3.500 | 2.620 | 3.330 | 63,867 | +0.23(+7.42%) |
Mar 08, 2019 | 3.000 | 3.100 | 2.930 | 3.100 | 3,100 | -0.13(-4.02%) |
Mar 07, 2019 | 2.990 | 3.250 | 2.990 | 3.230 | 4,237 | +0.09(+2.95%) |
Mar 06, 2019 | 3.139 | 3.139 | 3.138 | 3.138 | 259 | -0.01(-0.36%) |
Mar 05, 2019 | 3.170 | 3.260 | 2.660 | 3.149 | 3,283 | -0.05(-1.60%) |
Mar 04, 2019 | 3.350 | 3.350 | 3.000 | 3.200 | 16,928 | -0.10(-3.03%) |