Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.670 | 1.749 | 1.580 | 1.590 | 199,500 | -0.12(-7.02%) |
May 30, 2019 | 1.790 | 1.817 | 1.670 | 1.710 | 102,566 | -0.09(-5.00%) |
May 29, 2019 | 1.750 | 1.940 | 1.710 | 1.800 | 107,936 | +0.01(+0.56%) |
May 28, 2019 | 1.460 | 1.850 | 1.460 | 1.790 | 153,667 | +0.26(+16.99%) |
May 24, 2019 | 1.880 | 1.900 | 1.440 | 1.530 | 569,200 | -0.35(-18.62%) |
May 23, 2019 | 1.970 | 1.980 | 1.860 | 1.880 | 136,759 | -0.12(-6.00%) |
May 22, 2019 | 1.950 | 2.060 | 1.940 | 2.000 | 138,092 | +0.05(+2.56%) |
May 21, 2019 | 2.000 | 2.000 | 1.940 | 1.950 | 73,291 | +0.00(+0.00%) |
May 20, 2019 | 2.200 | 2.210 | 1.950 | 1.950 | 394,708 | -0.29(-12.95%) |
May 17, 2019 | 2.210 | 2.270 | 2.210 | 2.240 | 29,200 | +0.00(+0.00%) |
May 16, 2019 | 2.230 | 2.280 | 2.230 | 2.240 | 55,960 | +0.00(+0.00%) |
May 15, 2019 | 2.200 | 2.240 | 2.200 | 2.240 | 32,514 | +0.03(+1.36%) |
May 14, 2019 | 2.250 | 2.260 | 2.200 | 2.210 | 107,785 | -0.04(-1.78%) |
May 13, 2019 | 2.270 | 2.300 | 2.230 | 2.250 | 75,729 | -0.04(-1.75%) |
May 10, 2019 | 2.250 | 2.290 | 2.200 | 2.290 | 38,100 | +0.06(+2.69%) |
May 09, 2019 | 2.240 | 2.255 | 2.190 | 2.230 | 67,188 | -0.05(-2.19%) |
May 08, 2019 | 2.280 | 2.290 | 2.240 | 2.280 | 29,254 | +0.01(+0.44%) |
May 07, 2019 | 2.280 | 2.282 | 2.240 | 2.270 | 40,819 | -0.04(-1.94%) |
May 06, 2019 | 2.320 | 2.350 | 2.260 | 2.315 | 38,680 | -0.02(-0.64%) |
May 03, 2019 | 2.260 | 2.361 | 2.230 | 2.330 | 59,400 | +0.06(+2.64%) |
May 02, 2019 | 2.290 | 2.330 | 2.227 | 2.270 | 115,671 | -0.04(-1.63%) |
May 01, 2019 | 2.337 | 2.376 | 2.288 | 2.308 | 97,132 | -0.04(-1.66%) |
Apr 30, 2019 | 2.239 | 2.405 | 2.220 | 2.346 | 222,655 | +0.13(+5.70%) |
Apr 29, 2019 | 2.191 | 2.239 | 2.179 | 2.220 | 103,108 | +0.03(+1.33%) |
Apr 26, 2019 | 2.161 | 2.200 | 2.161 | 2.191 | 38,310 | +0.04(+1.81%) |
Apr 25, 2019 | 2.191 | 2.200 | 2.147 | 2.152 | 101,878 | -0.05(-2.43%) |
Apr 24, 2019 | 2.239 | 2.284 | 2.200 | 2.205 | 128,483 | -0.03(-1.52%) |
Apr 23, 2019 | 2.259 | 2.288 | 2.239 | 2.239 | 61,237 | -0.06(-2.54%) |
Apr 22, 2019 | 2.239 | 2.308 | 2.239 | 2.298 | 135,960 | +0.17(+7.77%) |
Apr 18, 2019 | 2.152 | 2.181 | 2.123 | 2.132 | 61,008 | -0.02(-0.91%) |
Apr 17, 2019 | 2.200 | 2.239 | 2.152 | 2.152 | 69,340 | -0.06(-2.64%) |
Apr 16, 2019 | 2.308 | 2.308 | 2.210 | 2.210 | 71,478 | -0.10(-4.22%) |
Apr 15, 2019 | 2.337 | 2.345 | 2.278 | 2.308 | 70,542 | -0.02(-0.84%) |
Apr 12, 2019 | 2.366 | 2.376 | 2.317 | 2.327 | 30,196 | +0.00(+0.00%) |
Apr 11, 2019 | 2.346 | 2.376 | 2.327 | 2.327 | 43,357 | -0.04(-1.65%) |
Apr 10, 2019 | 2.376 | 2.385 | 2.317 | 2.366 | 78,812 | +0.02(+0.83%) |
Apr 09, 2019 | 2.317 | 2.351 | 2.317 | 2.346 | 16,169 | +0.02(+0.84%) |
Apr 08, 2019 | 2.317 | 2.376 | 2.317 | 2.327 | 109,129 | +0.00(+0.00%) |
Apr 05, 2019 | 2.278 | 2.356 | 2.278 | 2.327 | 154,884 | +0.04(+1.70%) |
Apr 04, 2019 | 2.308 | 2.317 | 2.269 | 2.288 | 82,232 | -0.02(-0.84%) |
Apr 03, 2019 | 2.230 | 2.356 | 2.191 | 2.308 | 348,950 | +0.09(+3.95%) |
Apr 02, 2019 | 2.181 | 2.249 | 2.181 | 2.220 | 222,582 | +0.04(+1.79%) |
Apr 01, 2019 | 2.191 | 2.249 | 2.142 | 2.181 | 252,431 | -0.01(-0.44%) |
Mar 29, 2019 | 2.132 | 2.230 | 2.132 | 2.191 | 274,129 | +0.07(+3.21%) |
Mar 28, 2019 | 2.230 | 2.239 | 2.103 | 2.123 | 534,270 | -0.12(-5.22%) |
Mar 27, 2019 | 2.259 | 2.278 | 2.234 | 2.239 | 235,609 | -0.01(-0.43%) |
Mar 26, 2019 | 2.259 | 2.288 | 2.234 | 2.249 | 295,351 | -0.01(-0.43%) |
Mar 25, 2019 | 2.288 | 2.310 | 2.210 | 2.259 | 361,822 | -0.06(-2.52%) |
Mar 22, 2019 | 2.259 | 2.376 | 2.200 | 2.317 | 831,425 | -0.24(-9.51%) |
Mar 21, 2019 | 2.512 | 2.619 | 2.444 | 2.561 | 371,127 | +0.05(+1.94%) |
Mar 20, 2019 | 2.415 | 2.522 | 2.395 | 2.512 | 237,858 | +0.11(+4.45%) |
Mar 19, 2019 | 2.395 | 2.551 | 2.385 | 2.405 | 254,383 | +0.01(+0.41%) |
Mar 18, 2019 | 2.385 | 2.434 | 2.376 | 2.395 | 91,680 | +0.01(+0.41%) |
Mar 15, 2019 | 2.366 | 2.434 | 2.351 | 2.385 | 155,089 | +0.02(+0.82%) |
Mar 14, 2019 | 2.405 | 2.531 | 2.346 | 2.366 | 400,831 | -0.04(-1.62%) |
Mar 13, 2019 | 2.395 | 2.405 | 2.327 | 2.405 | 129,304 | +0.03(+1.23%) |
Mar 12, 2019 | 2.327 | 2.415 | 2.308 | 2.376 | 92,824 | +0.05(+2.09%) |
Mar 11, 2019 | 2.327 | 2.327 | 2.298 | 2.327 | 52,539 | +0.01(+0.42%) |
Mar 08, 2019 | 2.298 | 2.337 | 2.249 | 2.317 | 107,022 | -0.01(-0.42%) |
Mar 07, 2019 | 2.356 | 2.376 | 2.288 | 2.327 | 124,111 | -0.01(-0.42%) |
Mar 06, 2019 | 2.434 | 2.454 | 2.327 | 2.337 | 210,470 | -0.10(-4.00%) |
Mar 05, 2019 | 2.434 | 2.481 | 2.434 | 2.434 | 56,602 | -0.02(-0.79%) |
Mar 04, 2019 | 2.454 | 2.502 | 2.415 | 2.454 | 389,228 | -0.01(-0.40%) |