Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.970 | 2.090 | 1.960 | 2.000 | 489,600 | +0.00(+0.00%) |
May 30, 2019 | 1.850 | 2.080 | 1.850 | 2.000 | 2,861,943 | -0.25(-11.11%) |
May 29, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 304,374 | +0.24(+11.94%) |
May 28, 2019 | 2.000 | 2.080 | 1.970 | 2.010 | 246,637 | -0.02(-0.99%) |
May 24, 2019 | 2.000 | 2.050 | 1.940 | 2.030 | 135,900 | +0.05(+2.53%) |
May 23, 2019 | 2.020 | 2.020 | 1.960 | 1.980 | 204,258 | +0.00(+0.00%) |
May 22, 2019 | 2.010 | 2.020 | 1.970 | 1.980 | 158,113 | -0.02(-1.00%) |
May 21, 2019 | 2.070 | 2.100 | 2.000 | 2.000 | 108,304 | -0.05(-2.44%) |
May 20, 2019 | 2.100 | 2.180 | 2.030 | 2.050 | 159,842 | -0.04(-1.91%) |
May 17, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 137,600 | +0.06(+2.96%) |
May 16, 2019 | 2.020 | 2.080 | 2.020 | 2.030 | 125,977 | +0.01(+0.50%) |
May 15, 2019 | 1.980 | 2.030 | 1.950 | 2.020 | 104,240 | +0.00(+0.00%) |
May 14, 2019 | 2.040 | 2.070 | 1.960 | 2.020 | 217,553 | -0.01(-0.49%) |
May 13, 2019 | 2.100 | 2.121 | 2.020 | 2.030 | 171,919 | -0.15(-6.88%) |
May 10, 2019 | 2.180 | 2.217 | 2.110 | 2.180 | 71,300 | +0.00(+0.00%) |
May 09, 2019 | 2.200 | 2.230 | 2.060 | 2.180 | 183,962 | -0.06(-2.68%) |
May 08, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 94,924 | +0.01(+0.45%) |
May 07, 2019 | 2.270 | 2.293 | 2.210 | 2.230 | 125,848 | -0.05(-2.19%) |
May 06, 2019 | 2.230 | 2.280 | 2.180 | 2.280 | 178,461 | +0.00(+0.00%) |
May 03, 2019 | 2.080 | 2.370 | 2.080 | 2.280 | 496,400 | +0.21(+10.14%) |
May 02, 2019 | 1.960 | 2.080 | 1.950 | 2.070 | 118,255 | +0.12(+6.15%) |
May 01, 2019 | 1.930 | 1.990 | 1.910 | 1.950 | 86,173 | +0.02(+1.04%) |
Apr 30, 2019 | 2.000 | 2.030 | 1.910 | 1.930 | 124,673 | -0.09(-4.46%) |
Apr 29, 2019 | 2.040 | 2.054 | 2.000 | 2.020 | 139,416 | -0.01(-0.49%) |
Apr 26, 2019 | 2.080 | 2.090 | 1.950 | 2.030 | 524,700 | +0.03(+1.50%) |
Apr 25, 2019 | 1.870 | 2.010 | 1.860 | 2.000 | 588,846 | +0.12(+6.38%) |
Apr 24, 2019 | 1.890 | 1.890 | 1.850 | 1.880 | 58,678 | -0.03(-1.57%) |
Apr 23, 2019 | 1.930 | 1.980 | 1.890 | 1.910 | 259,954 | +0.00(+0.00%) |
Apr 22, 2019 | 1.830 | 1.950 | 1.820 | 1.910 | 172,228 | +0.08(+4.37%) |
Apr 18, 2019 | 1.840 | 1.860 | 1.830 | 1.830 | 103,200 | -0.02(-1.08%) |
Apr 17, 2019 | 1.860 | 1.890 | 1.830 | 1.850 | 111,706 | +0.00(+0.00%) |
Apr 16, 2019 | 1.890 | 1.900 | 1.838 | 1.850 | 180,485 | -0.04(-2.12%) |
Apr 15, 2019 | 1.900 | 1.900 | 1.840 | 1.890 | 143,941 | +0.00(+0.00%) |
Apr 12, 2019 | 1.860 | 1.930 | 1.810 | 1.890 | 128,100 | +0.04(+2.16%) |
Apr 11, 2019 | 1.900 | 1.910 | 1.840 | 1.850 | 153,214 | -0.05(-2.63%) |
Apr 10, 2019 | 1.880 | 1.910 | 1.880 | 1.900 | 121,745 | +0.00(+0.00%) |
Apr 09, 2019 | 1.930 | 1.960 | 1.870 | 1.900 | 82,081 | -0.04(-2.06%) |
Apr 08, 2019 | 1.960 | 1.960 | 1.930 | 1.940 | 52,725 | +0.00(+0.00%) |
Apr 05, 2019 | 1.970 | 1.980 | 1.930 | 1.940 | 178,500 | -0.02(-1.02%) |
Apr 04, 2019 | 1.940 | 1.990 | 1.940 | 1.960 | 41,218 | +0.01(+0.51%) |
Apr 03, 2019 | 2.000 | 2.000 | 1.930 | 1.950 | 166,043 | -0.03(-1.52%) |
Apr 02, 2019 | 1.970 | 2.000 | 1.930 | 1.980 | 88,449 | +0.00(+0.00%) |
Apr 01, 2019 | 2.040 | 2.050 | 1.970 | 1.980 | 145,916 | -0.03(-1.49%) |
Mar 29, 2019 | 1.990 | 2.010 | 1.900 | 2.010 | 249,500 | +0.03(+1.52%) |
Mar 28, 2019 | 2.050 | 2.120 | 1.910 | 1.980 | 300,240 | -0.04(-1.98%) |
Mar 27, 2019 | 2.230 | 2.230 | 2.000 | 2.020 | 316,300 | -0.21(-9.42%) |
Mar 26, 2019 | 2.180 | 2.280 | 2.180 | 2.230 | 393,260 | -0.04(-1.76%) |
Mar 25, 2019 | 2.390 | 2.390 | 2.200 | 2.270 | 485,292 | -0.05(-2.16%) |
Mar 22, 2019 | 2.430 | 2.450 | 2.250 | 2.320 | 494,800 | -0.11(-4.53%) |
Mar 21, 2019 | 2.290 | 2.430 | 2.260 | 2.430 | 831,134 | +0.17(+7.52%) |
Mar 20, 2019 | 2.190 | 2.350 | 2.190 | 2.260 | 666,568 | +0.08(+3.67%) |
Mar 19, 2019 | 2.210 | 2.250 | 2.140 | 2.180 | 352,705 | +0.07(+3.32%) |
Mar 18, 2019 | 1.970 | 2.120 | 1.960 | 2.110 | 685,981 | +0.15(+7.65%) |
Mar 15, 2019 | 1.930 | 1.960 | 1.900 | 1.960 | 249,800 | +0.06(+3.16%) |
Mar 14, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 275,987 | +0.09(+4.97%) |
Mar 13, 2019 | 1.710 | 1.900 | 1.690 | 1.810 | 539,005 | +0.07(+4.02%) |
Mar 12, 2019 | 1.740 | 1.740 | 1.650 | 1.740 | 194,806 | +0.09(+5.45%) |
Mar 11, 2019 | 1.630 | 1.680 | 1.620 | 1.650 | 126,869 | +0.01(+0.61%) |
Mar 08, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 239,100 | -0.05(-2.96%) |
Mar 07, 2019 | 1.630 | 1.730 | 1.590 | 1.690 | 481,628 | +0.08(+4.97%) |
Mar 06, 2019 | 1.730 | 1.730 | 1.570 | 1.610 | 352,101 | -0.10(-5.85%) |
Mar 05, 2019 | 1.660 | 1.730 | 1.570 | 1.710 | 477,273 | +0.01(+0.59%) |
Mar 04, 2019 | 1.860 | 1.880 | 1.650 | 1.700 | 675,835 | -0.09(-5.03%) |