Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.775 | 1.829 | 1.726 | 1.740 | 61,600 | -0.02(-1.25%) |
Jun 27, 2019 | 1.810 | 1.830 | 1.683 | 1.762 | 98,050 | -0.02(-1.08%) |
Jun 26, 2019 | 1.690 | 1.799 | 1.639 | 1.781 | 68,267 | +0.09(+5.40%) |
Jun 25, 2019 | 1.725 | 1.758 | 1.650 | 1.690 | 94,640 | -0.05(-3.01%) |
Jun 24, 2019 | 1.830 | 1.831 | 1.702 | 1.742 | 131,336 | -0.12(-6.37%) |
Jun 21, 2019 | 1.830 | 1.900 | 1.810 | 1.861 | 107,200 | -0.06(-3.32%) |
Jun 20, 2019 | 2.000 | 2.000 | 1.900 | 1.925 | 106,350 | +0.07(+3.79%) |
Jun 19, 2019 | 1.690 | 1.900 | 1.690 | 1.855 | 185,692 | +0.16(+9.16%) |
Jun 18, 2019 | 1.795 | 1.800 | 1.620 | 1.699 | 395,713 | -0.09(-5.09%) |
Jun 17, 2019 | 1.900 | 1.900 | 1.778 | 1.790 | 170,127 | -0.05(-2.72%) |
Jun 14, 2019 | 1.955 | 1.970 | 1.837 | 1.840 | 169,400 | -0.12(-6.26%) |
Jun 13, 2019 | 1.910 | 1.976 | 1.880 | 1.963 | 78,414 | +0.08(+4.07%) |
Jun 12, 2019 | 1.950 | 1.960 | 1.860 | 1.886 | 109,001 | -0.06(-3.32%) |
Jun 11, 2019 | 2.015 | 2.015 | 1.938 | 1.951 | 122,492 | -0.02(-0.97%) |
Jun 10, 2019 | 2.040 | 2.040 | 1.960 | 1.970 | 84,548 | +0.02(+1.03%) |
Jun 07, 2019 | 2.015 | 2.040 | 1.946 | 1.950 | 153,300 | -0.01(-0.64%) |
Jun 06, 2019 | 2.000 | 2.060 | 1.950 | 1.963 | 106,920 | -0.04(-1.85%) |
Jun 05, 2019 | 2.130 | 2.180 | 1.978 | 2.000 | 176,565 | -0.05(-2.53%) |
Jun 04, 2019 | 1.990 | 2.076 | 1.890 | 2.051 | 309,946 | +0.11(+5.74%) |
Jun 03, 2019 | 1.800 | 1.990 | 1.800 | 1.940 | 345,817 | +0.12(+6.40%) |
May 31, 2019 | 1.870 | 1.946 | 1.790 | 1.823 | 316,000 | -0.18(-8.84%) |
May 30, 2019 | 2.050 | 2.065 | 1.950 | 2.000 | 213,899 | -0.05(-2.44%) |
May 29, 2019 | 2.130 | 2.210 | 1.993 | 2.050 | 218,837 | -0.08(-3.76%) |
May 28, 2019 | 2.195 | 2.260 | 2.090 | 2.130 | 345,230 | -0.15(-6.58%) |
May 24, 2019 | 2.300 | 2.340 | 2.250 | 2.280 | 91,900 | -0.02(-0.87%) |
May 23, 2019 | 2.410 | 2.410 | 2.296 | 2.300 | 148,240 | -0.11(-4.56%) |
May 22, 2019 | 2.410 | 2.471 | 2.350 | 2.410 | 87,313 | -0.01(-0.41%) |
May 21, 2019 | 2.380 | 2.490 | 2.360 | 2.420 | 57,832 | +0.02(+0.83%) |
May 20, 2019 | 2.500 | 2.590 | 2.350 | 2.400 | 46,418 | -0.03(-1.23%) |
May 17, 2019 | 2.380 | 2.460 | 2.380 | 2.430 | 114,000 | -0.03(-1.20%) |
May 16, 2019 | 2.420 | 2.485 | 2.400 | 2.459 | 100,759 | +0.02(+0.80%) |
May 15, 2019 | 2.455 | 2.460 | 2.350 | 2.440 | 90,967 | +0.04(+1.55%) |
May 14, 2019 | 2.340 | 2.440 | 2.340 | 2.403 | 133,856 | +0.05(+2.25%) |
May 13, 2019 | 2.375 | 2.400 | 2.258 | 2.350 | 209,906 | -0.07(-2.90%) |
May 10, 2019 | 2.150 | 2.440 | 2.150 | 2.420 | 237,900 | +0.20(+9.02%) |
May 09, 2019 | 2.190 | 2.240 | 2.130 | 2.220 | 190,284 | -0.01(-0.61%) |
May 08, 2019 | 2.250 | 2.290 | 2.170 | 2.234 | 229,542 | +0.01(+0.61%) |
May 07, 2019 | 2.250 | 2.290 | 2.198 | 2.220 | 490,798 | -0.19(-7.75%) |
May 06, 2019 | 2.413 | 2.487 | 2.370 | 2.406 | 356,178 | -0.13(-5.13%) |
May 03, 2019 | 2.635 | 2.680 | 2.500 | 2.536 | 187,600 | +0.06(+2.53%) |
May 02, 2019 | 2.580 | 2.580 | 2.372 | 2.474 | 321,512 | -0.07(-2.76%) |
May 01, 2019 | 2.550 | 2.670 | 2.500 | 2.544 | 308,077 | -0.13(-4.91%) |
Apr 30, 2019 | 2.800 | 2.860 | 2.540 | 2.675 | 481,950 | -0.06(-2.36%) |
Apr 29, 2019 | 2.455 | 2.750 | 2.340 | 2.740 | 984,663 | +0.39(+16.64%) |
Apr 26, 2019 | 2.350 | 2.389 | 2.300 | 2.349 | 135,500 | +0.05(+2.13%) |
Apr 25, 2019 | 2.276 | 2.480 | 2.210 | 2.300 | 327,733 | +0.02(+0.92%) |
Apr 24, 2019 | 2.275 | 2.360 | 2.247 | 2.279 | 197,250 | -0.06(-2.61%) |
Apr 23, 2019 | 2.385 | 2.440 | 2.280 | 2.340 | 193,232 | -0.03(-1.27%) |
Apr 22, 2019 | 2.390 | 2.470 | 2.370 | 2.370 | 161,804 | +0.00(+0.00%) |
Apr 18, 2019 | 2.300 | 2.419 | 2.290 | 2.370 | 280,900 | +0.09(+3.97%) |
Apr 17, 2019 | 2.160 | 2.311 | 2.096 | 2.280 | 267,170 | +0.15(+7.02%) |
Apr 16, 2019 | 2.180 | 2.330 | 2.110 | 2.130 | 431,474 | -0.09(-4.05%) |
Apr 15, 2019 | 2.340 | 2.420 | 2.140 | 2.220 | 556,058 | -0.20(-8.21%) |
Apr 12, 2019 | 2.490 | 2.620 | 2.400 | 2.419 | 216,000 | -0.08(-3.31%) |
Apr 11, 2019 | 2.665 | 2.665 | 2.480 | 2.502 | 198,872 | -0.13(-4.89%) |
Apr 10, 2019 | 2.670 | 2.770 | 2.570 | 2.630 | 217,078 | -0.03(-1.08%) |
Apr 09, 2019 | 2.675 | 2.767 | 2.550 | 2.659 | 146,565 | -0.04(-1.53%) |
Apr 08, 2019 | 2.800 | 2.821 | 2.648 | 2.700 | 240,569 | -0.00(-0.06%) |
Apr 05, 2019 | 2.450 | 2.702 | 2.400 | 2.702 | 372,500 | +0.25(+10.27%) |
Apr 04, 2019 | 2.610 | 2.628 | 2.450 | 2.450 | 298,377 | -0.16(-6.11%) |
Apr 03, 2019 | 2.683 | 2.726 | 2.600 | 2.610 | 270,188 | +0.08(+3.11%) |
Apr 02, 2019 | 2.805 | 2.805 | 2.530 | 2.531 | 507,861 | -0.23(-8.36%) |