Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.850 | 1.900 | 1.829 | 1.870 | 42,300 | +0.02(+1.08%) |
Jun 27, 2019 | 1.700 | 1.900 | 1.700 | 1.850 | 393,577 | +0.24(+14.91%) |
Jun 26, 2019 | 1.900 | 1.900 | 1.600 | 1.610 | 132,223 | -0.26(-13.90%) |
Jun 25, 2019 | 2.000 | 2.000 | 1.830 | 1.870 | 82,786 | -0.12(-6.03%) |
Jun 24, 2019 | 1.990 | 2.000 | 1.960 | 1.990 | 15,329 | +0.01(+0.51%) |
Jun 21, 2019 | 1.931 | 2.040 | 1.931 | 1.980 | 10,900 | -0.02(-1.00%) |
Jun 20, 2019 | 2.010 | 2.050 | 1.960 | 2.000 | 212,607 | +0.00(+0.00%) |
Jun 19, 2019 | 1.980 | 2.050 | 1.950 | 2.000 | 140,581 | +0.00(+0.00%) |
Jun 18, 2019 | 2.020 | 2.050 | 2.000 | 2.000 | 63,550 | -0.04(-1.96%) |
Jun 17, 2019 | 2.040 | 2.050 | 2.020 | 2.040 | 37,822 | +0.02(+0.99%) |
Jun 14, 2019 | 2.060 | 2.060 | 2.020 | 2.020 | 15,300 | -0.04(-1.96%) |
Jun 13, 2019 | 2.050 | 2.110 | 2.050 | 2.060 | 15,734 | +0.01(+0.50%) |
Jun 12, 2019 | 2.030 | 2.070 | 2.010 | 2.050 | 47,086 | -0.01(-0.49%) |
Jun 11, 2019 | 2.080 | 2.080 | 2.030 | 2.060 | 24,641 | +0.00(+0.00%) |
Jun 10, 2019 | 2.100 | 2.100 | 2.040 | 2.060 | 26,180 | +0.01(+0.49%) |
Jun 07, 2019 | 2.100 | 2.100 | 2.030 | 2.050 | 38,700 | +0.02(+0.99%) |
Jun 06, 2019 | 2.090 | 2.100 | 2.030 | 2.030 | 36,037 | -0.02(-0.98%) |
Jun 05, 2019 | 2.070 | 2.110 | 2.050 | 2.050 | 50,503 | +0.02(+0.99%) |
Jun 04, 2019 | 2.010 | 2.060 | 1.990 | 2.030 | 22,860 | -0.03(-1.46%) |
Jun 03, 2019 | 2.100 | 2.114 | 1.990 | 2.060 | 74,069 | -0.04(-1.90%) |
May 31, 2019 | 2.150 | 2.150 | 2.050 | 2.100 | 13,400 | -0.08(-3.67%) |
May 30, 2019 | 2.110 | 2.230 | 2.090 | 2.180 | 55,551 | +0.07(+3.32%) |
May 29, 2019 | 2.200 | 2.200 | 2.050 | 2.110 | 92,128 | -0.05(-2.33%) |
May 28, 2019 | 2.200 | 2.200 | 2.150 | 2.160 | 5,793 | -0.02(-0.90%) |
May 24, 2019 | 2.240 | 2.240 | 2.150 | 2.180 | 8,800 | +0.00(+0.00%) |
May 23, 2019 | 2.180 | 2.240 | 2.180 | 2.180 | 2,134 | +0.01(+0.46%) |
May 22, 2019 | 2.180 | 2.260 | 2.130 | 2.170 | 27,395 | +0.07(+3.33%) |
May 21, 2019 | 2.270 | 2.270 | 2.100 | 2.100 | 7,987 | -0.15(-6.67%) |
May 20, 2019 | 2.230 | 2.400 | 2.165 | 2.250 | 9,096 | +0.02(+0.90%) |
May 17, 2019 | 2.210 | 2.300 | 2.140 | 2.230 | 36,300 | +0.03(+1.36%) |
May 16, 2019 | 2.310 | 2.420 | 2.200 | 2.200 | 12,605 | -0.13(-5.58%) |
May 15, 2019 | 2.330 | 2.350 | 2.300 | 2.330 | 19,455 | +0.16(+7.37%) |
May 14, 2019 | 2.230 | 2.300 | 2.160 | 2.170 | 73,294 | -0.08(-3.56%) |
May 13, 2019 | 2.170 | 2.370 | 2.100 | 2.250 | 115,406 | +0.05(+2.27%) |
May 10, 2019 | 2.240 | 2.390 | 2.200 | 2.200 | 11,100 | -0.01(-0.45%) |
May 09, 2019 | 2.270 | 2.310 | 2.200 | 2.210 | 32,101 | -0.07(-3.07%) |
May 08, 2019 | 2.360 | 2.360 | 2.260 | 2.280 | 9,322 | -0.04(-1.78%) |
May 07, 2019 | 2.400 | 2.490 | 2.310 | 2.321 | 28,254 | -0.21(-8.25%) |
May 06, 2019 | 2.640 | 2.640 | 2.430 | 2.530 | 23,631 | -0.11(-4.17%) |
May 03, 2019 | 2.500 | 2.640 | 2.410 | 2.640 | 42,900 | +0.15(+6.02%) |
May 02, 2019 | 2.570 | 2.580 | 2.420 | 2.490 | 13,650 | -0.09(-3.39%) |
May 01, 2019 | 2.460 | 2.600 | 2.395 | 2.577 | 88,803 | +0.11(+4.56%) |
Apr 30, 2019 | 2.370 | 2.490 | 2.312 | 2.465 | 25,731 | +0.17(+7.64%) |
Apr 29, 2019 | 2.390 | 2.490 | 2.280 | 2.290 | 88,820 | -0.06(-2.55%) |
Apr 26, 2019 | 2.370 | 2.490 | 2.150 | 2.350 | 38,600 | -0.03(-1.26%) |
Apr 25, 2019 | 2.240 | 2.430 | 2.140 | 2.380 | 74,512 | +0.17(+7.69%) |
Apr 24, 2019 | 2.130 | 2.240 | 2.120 | 2.210 | 74,318 | +0.04(+1.84%) |
Apr 23, 2019 | 2.070 | 2.170 | 2.070 | 2.170 | 79,751 | +0.08(+3.83%) |
Apr 22, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 30,607 | +0.00(+0.00%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 3,000 | +0.01(+0.48%) |
Apr 17, 2019 | 2.100 | 2.100 | 2.060 | 2.080 | 19,019 | -0.02(-0.95%) |
Apr 16, 2019 | 2.090 | 2.100 | 2.060 | 2.100 | 20,997 | +0.01(+0.48%) |
Apr 15, 2019 | 2.100 | 2.100 | 2.080 | 2.090 | 34,244 | +0.00(+0.00%) |
Apr 12, 2019 | 2.050 | 2.100 | 2.020 | 2.090 | 31,300 | +0.03(+1.46%) |
Apr 11, 2019 | 2.060 | 2.060 | 2.040 | 2.060 | 7,459 | +0.02(+0.98%) |
Apr 10, 2019 | 1.990 | 2.109 | 1.980 | 2.040 | 12,793 | +0.04(+2.00%) |
Apr 09, 2019 | 2.000 | 2.020 | 1.990 | 2.000 | 16,590 | +0.00(+0.25%) |
Apr 08, 2019 | 1.960 | 2.000 | 1.920 | 1.995 | 23,445 | +0.05(+2.31%) |
Apr 05, 2019 | 1.980 | 2.000 | 1.950 | 1.950 | 36,800 | +0.00(+0.00%) |
Apr 04, 2019 | 2.010 | 2.020 | 1.900 | 1.950 | 61,614 | -0.05(-2.50%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.000 | 2.000 | 33,086 | -0.12(-5.66%) |
Apr 02, 2019 | 2.000 | 2.120 | 1.985 | 2.120 | 16,508 | +0.15(+7.61%) |