Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.870 | 2.000 | 1.740 | 1.760 | 321,100 | +0.01(+0.57%) |
Jun 27, 2019 | 1.750 | 1.830 | 1.750 | 1.750 | 22,403 | -0.02(-1.03%) |
Jun 26, 2019 | 1.850 | 1.850 | 1.724 | 1.768 | 16,396 | -0.08(-4.42%) |
Jun 25, 2019 | 1.880 | 1.880 | 1.840 | 1.850 | 4,715 | +0.04(+2.21%) |
Jun 24, 2019 | 1.950 | 1.950 | 1.800 | 1.810 | 6,113 | -0.19(-9.50%) |
Jun 21, 2019 | 1.799 | 2.000 | 1.779 | 2.000 | 6,800 | +0.18(+9.89%) |
Jun 20, 2019 | 1.830 | 1.871 | 1.710 | 1.820 | 27,022 | -0.04(-2.15%) |
Jun 19, 2019 | 1.850 | 1.869 | 1.850 | 1.860 | 13,478 | -0.02(-0.98%) |
Jun 18, 2019 | 1.890 | 1.890 | 1.830 | 1.878 | 16,482 | +0.02(+0.99%) |
Jun 17, 2019 | 1.910 | 1.940 | 1.850 | 1.860 | 5,712 | -0.15(-7.46%) |
Jun 14, 2019 | 1.830 | 2.020 | 1.830 | 2.010 | 17,700 | +0.16(+8.65%) |
Jun 13, 2019 | 1.950 | 1.950 | 1.830 | 1.850 | 26,060 | +0.01(+0.54%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.779 | 1.840 | 32,389 | -0.15(-7.30%) |
Jun 11, 2019 | 1.910 | 2.060 | 1.910 | 1.985 | 2,895 | +0.09(+4.47%) |
Jun 10, 2019 | 1.930 | 2.140 | 1.900 | 1.900 | 11,137 | +0.00(+0.00%) |
Jun 07, 2019 | 2.034 | 2.034 | 1.900 | 1.900 | 42,300 | -0.14(-6.86%) |
Jun 06, 2019 | 2.120 | 2.120 | 2.040 | 2.040 | 6,281 | -0.07(-3.32%) |
Jun 05, 2019 | 2.090 | 2.119 | 2.040 | 2.110 | 35,456 | +0.01(+0.48%) |
Jun 04, 2019 | 2.100 | 2.180 | 2.100 | 2.100 | 4,957 | +0.00(+0.00%) |
Jun 03, 2019 | 2.110 | 2.131 | 2.090 | 2.100 | 22,762 | -0.02(-0.94%) |
May 31, 2019 | 2.111 | 2.179 | 2.110 | 2.120 | 7,400 | -0.02(-0.93%) |
May 30, 2019 | 2.090 | 2.180 | 2.090 | 2.140 | 4,821 | +0.04(+1.90%) |
May 29, 2019 | 2.100 | 2.229 | 2.090 | 2.100 | 32,537 | +0.00(+0.00%) |
May 28, 2019 | 2.210 | 2.224 | 2.100 | 2.100 | 5,949 | -0.07(-3.45%) |
May 24, 2019 | 2.200 | 2.218 | 2.150 | 2.175 | 4,300 | -0.03(-1.15%) |
May 23, 2019 | 2.190 | 2.300 | 2.190 | 2.200 | 7,818 | -0.00(-0.21%) |
May 22, 2019 | 2.230 | 2.247 | 2.184 | 2.205 | 24,647 | -0.06(-2.86%) |
May 21, 2019 | 2.190 | 2.270 | 2.190 | 2.270 | 3,606 | +0.02(+0.93%) |
May 20, 2019 | 2.260 | 2.289 | 2.220 | 2.249 | 32,260 | -0.01(-0.49%) |
May 17, 2019 | 2.271 | 2.281 | 2.260 | 2.260 | 2,300 | -0.01(-0.44%) |
May 16, 2019 | 2.280 | 2.331 | 2.270 | 2.270 | 18,939 | -0.02(-0.87%) |
May 15, 2019 | 2.320 | 2.330 | 2.256 | 2.290 | 18,535 | -0.04(-1.78%) |
May 14, 2019 | 2.350 | 2.360 | 2.332 | 2.332 | 2,550 | +0.01(+0.50%) |
May 13, 2019 | 2.320 | 2.349 | 2.310 | 2.320 | 4,238 | -0.02(-0.85%) |
May 10, 2019 | 2.250 | 2.340 | 2.250 | 2.340 | 8,400 | +0.09(+3.86%) |
May 09, 2019 | 2.260 | 2.320 | 2.230 | 2.253 | 15,654 | -0.06(-2.70%) |
May 08, 2019 | 2.260 | 2.316 | 2.260 | 2.316 | 7,926 | +0.06(+2.46%) |
May 07, 2019 | 2.240 | 2.275 | 2.240 | 2.260 | 3,793 | -0.01(-0.44%) |
May 06, 2019 | 2.290 | 2.330 | 2.270 | 2.270 | 5,496 | -0.00(-0.00%) |
May 03, 2019 | 2.235 | 2.300 | 2.235 | 2.270 | 3,500 | +0.02(+0.89%) |
May 02, 2019 | 2.200 | 2.289 | 2.155 | 2.250 | 21,204 | +0.02(+0.90%) |
May 01, 2019 | 2.220 | 2.280 | 2.160 | 2.230 | 25,982 | -0.01(-0.45%) |
Apr 30, 2019 | 2.150 | 2.260 | 2.150 | 2.240 | 16,003 | +0.01(+0.45%) |
Apr 29, 2019 | 2.230 | 2.285 | 2.125 | 2.230 | 26,183 | -0.04(-1.76%) |
Apr 26, 2019 | 2.220 | 2.309 | 2.200 | 2.270 | 18,800 | +0.04(+1.79%) |
Apr 25, 2019 | 2.250 | 2.290 | 2.150 | 2.230 | 21,192 | -0.04(-1.76%) |
Apr 24, 2019 | 2.260 | 2.310 | 2.230 | 2.270 | 28,892 | +0.04(+1.79%) |
Apr 23, 2019 | 2.170 | 2.290 | 2.090 | 2.230 | 70,246 | +0.00(+0.00%) |
Apr 22, 2019 | 2.270 | 2.270 | 2.190 | 2.230 | 18,953 | +0.00(+0.00%) |
Apr 18, 2019 | 2.220 | 2.330 | 2.170 | 2.230 | 20,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.200 | 2.332 | 2.160 | 2.230 | 22,647 | +0.00(+0.00%) |
Apr 16, 2019 | 2.210 | 2.280 | 2.080 | 2.230 | 83,404 | +0.03(+1.36%) |
Apr 15, 2019 | 2.250 | 2.340 | 2.200 | 2.200 | 24,239 | -0.05(-2.22%) |
Apr 12, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 17,800 | -0.04(-1.75%) |
Apr 11, 2019 | 2.250 | 2.330 | 2.250 | 2.290 | 12,840 | +0.04(+1.78%) |
Apr 10, 2019 | 2.230 | 2.370 | 2.180 | 2.250 | 46,359 | -0.03(-1.32%) |
Apr 09, 2019 | 2.300 | 2.343 | 2.220 | 2.280 | 35,634 | -0.02(-0.87%) |
Apr 08, 2019 | 2.230 | 2.335 | 2.210 | 2.300 | 38,188 | +0.04(+1.77%) |
Apr 05, 2019 | 2.260 | 2.340 | 2.180 | 2.260 | 43,400 | +0.00(+0.00%) |
Apr 04, 2019 | 2.350 | 2.379 | 2.250 | 2.260 | 15,251 | -0.05(-2.16%) |
Apr 03, 2019 | 2.370 | 2.434 | 2.310 | 2.310 | 20,368 | -0.10(-4.15%) |
Apr 02, 2019 | 2.400 | 2.510 | 2.360 | 2.410 | 21,875 | -0.01(-0.41%) |