Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.930 | 1.940 | 1.770 | 1.800 | 384,400 | -0.14(-7.22%) |
May 30, 2019 | 1.850 | 1.980 | 1.820 | 1.940 | 498,878 | +0.09(+4.86%) |
May 29, 2019 | 1.870 | 1.900 | 1.760 | 1.850 | 587,012 | -0.02(-1.07%) |
May 28, 2019 | 1.910 | 1.950 | 1.850 | 1.870 | 241,803 | -0.02(-1.06%) |
May 24, 2019 | 1.840 | 1.960 | 1.830 | 1.890 | 1,064,500 | +0.08(+4.42%) |
May 23, 2019 | 1.840 | 1.850 | 1.790 | 1.810 | 650,266 | -0.05(-2.69%) |
May 22, 2019 | 1.930 | 1.940 | 1.830 | 1.860 | 608,564 | -0.09(-4.62%) |
May 21, 2019 | 1.950 | 1.990 | 1.900 | 1.950 | 607,477 | -0.01(-0.51%) |
May 20, 2019 | 1.960 | 1.970 | 1.850 | 1.960 | 994,170 | +0.00(+0.00%) |
May 17, 2019 | 2.020 | 2.020 | 1.900 | 1.960 | 711,300 | -0.08(-3.92%) |
May 16, 2019 | 1.980 | 2.040 | 1.900 | 2.040 | 881,689 | +0.00(+0.00%) |
May 15, 2019 | 1.950 | 2.050 | 1.900 | 2.040 | 1,052,295 | -0.03(-1.45%) |
May 14, 2019 | 2.050 | 2.080 | 1.930 | 2.070 | 820,816 | +0.02(+0.98%) |
May 13, 2019 | 2.080 | 2.090 | 1.900 | 2.050 | 1,398,446 | -0.02(-0.97%) |
May 10, 2019 | 2.030 | 2.140 | 2.000 | 2.070 | 4,168,600 | -0.50(-19.46%) |
May 09, 2019 | 2.550 | 2.650 | 2.510 | 2.570 | 401,571 | -0.02(-0.77%) |
May 08, 2019 | 2.520 | 2.611 | 2.450 | 2.590 | 265,225 | +0.08(+3.19%) |
May 07, 2019 | 2.480 | 2.600 | 2.400 | 2.510 | 280,859 | -0.03(-1.18%) |
May 06, 2019 | 2.450 | 2.620 | 2.409 | 2.540 | 224,009 | +0.06(+2.42%) |
May 03, 2019 | 2.370 | 2.555 | 2.370 | 2.480 | 502,200 | +0.13(+5.53%) |
May 02, 2019 | 2.410 | 2.430 | 2.260 | 2.350 | 678,846 | -0.06(-2.49%) |
May 01, 2019 | 2.550 | 2.560 | 2.400 | 2.410 | 363,886 | -0.10(-3.98%) |
Apr 30, 2019 | 2.700 | 2.740 | 2.500 | 2.510 | 309,554 | -0.15(-5.64%) |
Apr 29, 2019 | 2.510 | 2.700 | 2.500 | 2.660 | 758,245 | +0.22(+9.02%) |
Apr 26, 2019 | 2.550 | 2.550 | 2.400 | 2.440 | 388,000 | -0.06(-2.40%) |
Apr 25, 2019 | 2.580 | 2.640 | 2.470 | 2.500 | 318,107 | -0.10(-3.85%) |
Apr 24, 2019 | 2.760 | 2.770 | 2.580 | 2.600 | 227,803 | -0.16(-5.80%) |
Apr 23, 2019 | 2.670 | 2.790 | 2.570 | 2.760 | 383,013 | +0.06(+2.22%) |
Apr 22, 2019 | 2.550 | 2.710 | 2.520 | 2.700 | 358,221 | +0.16(+6.30%) |
Apr 18, 2019 | 2.650 | 2.734 | 2.520 | 2.540 | 583,300 | -0.11(-4.15%) |
Apr 17, 2019 | 2.780 | 2.800 | 2.580 | 2.650 | 445,738 | -0.14(-5.02%) |
Apr 16, 2019 | 2.940 | 2.960 | 2.730 | 2.790 | 514,920 | -0.14(-4.78%) |
Apr 15, 2019 | 3.030 | 3.050 | 2.920 | 2.930 | 436,039 | -0.10(-3.30%) |
Apr 12, 2019 | 2.960 | 3.090 | 2.940 | 3.030 | 372,100 | +0.09(+3.06%) |
Apr 11, 2019 | 2.960 | 3.000 | 2.910 | 2.940 | 310,758 | -0.03(-1.01%) |
Apr 10, 2019 | 3.050 | 3.050 | 2.920 | 2.970 | 496,315 | -0.03(-1.00%) |
Apr 09, 2019 | 2.950 | 3.090 | 2.920 | 3.000 | 494,994 | +0.02(+0.67%) |
Apr 08, 2019 | 3.040 | 3.050 | 2.940 | 2.980 | 181,527 | -0.03(-1.00%) |
Apr 05, 2019 | 3.100 | 3.120 | 2.980 | 3.010 | 392,000 | -0.09(-2.90%) |
Apr 04, 2019 | 3.010 | 3.180 | 2.950 | 3.100 | 339,973 | +0.09(+2.99%) |
Apr 03, 2019 | 3.020 | 3.100 | 2.920 | 3.010 | 298,459 | -0.01(-0.33%) |
Apr 02, 2019 | 3.100 | 3.220 | 3.020 | 3.020 | 848,490 | -0.08(-2.58%) |
Apr 01, 2019 | 3.200 | 3.200 | 3.000 | 3.100 | 851,323 | +0.03(+0.98%) |
Mar 29, 2019 | 3.230 | 3.230 | 3.010 | 3.070 | 458,300 | -0.11(-3.46%) |
Mar 28, 2019 | 2.950 | 3.350 | 2.910 | 3.180 | 852,376 | +0.27(+9.28%) |
Mar 27, 2019 | 2.950 | 3.000 | 2.900 | 2.910 | 518,917 | -0.11(-3.64%) |
Mar 26, 2019 | 2.990 | 3.140 | 2.900 | 3.020 | 789,346 | +0.07(+2.37%) |
Mar 25, 2019 | 3.420 | 3.430 | 2.880 | 2.950 | 2,510,773 | -0.51(-14.74%) |
Mar 22, 2019 | 3.610 | 3.680 | 3.440 | 3.460 | 493,100 | -0.20(-5.46%) |
Mar 21, 2019 | 3.730 | 3.750 | 3.540 | 3.660 | 558,464 | -0.08(-2.14%) |
Mar 20, 2019 | 3.900 | 3.913 | 3.695 | 3.740 | 510,550 | -0.17(-4.35%) |
Mar 19, 2019 | 3.970 | 4.005 | 3.860 | 3.910 | 695,418 | -0.07(-1.76%) |
Mar 18, 2019 | 4.220 | 4.330 | 3.950 | 3.980 | 978,571 | -0.20(-4.78%) |
Mar 15, 2019 | 3.900 | 4.210 | 3.710 | 4.180 | 1,460,900 | +0.33(+8.57%) |
Mar 14, 2019 | 3.800 | 3.990 | 3.790 | 3.850 | 489,562 | +0.04(+1.05%) |
Mar 13, 2019 | 3.700 | 3.900 | 3.700 | 3.810 | 611,305 | +0.02(+0.53%) |
Mar 12, 2019 | 3.720 | 3.810 | 3.620 | 3.790 | 462,124 | +0.07(+1.88%) |
Mar 11, 2019 | 3.660 | 3.930 | 3.630 | 3.720 | 858,584 | +0.17(+4.79%) |
Mar 08, 2019 | 3.860 | 3.920 | 3.430 | 3.550 | 1,555,800 | -0.42(-10.58%) |
Mar 07, 2019 | 4.000 | 4.130 | 3.900 | 3.970 | 1,425,246 | -0.10(-2.46%) |
Mar 06, 2019 | 3.950 | 4.290 | 3.720 | 4.070 | 3,078,649 | +0.07(+1.75%) |
Mar 05, 2019 | 3.310 | 4.010 | 3.220 | 4.000 | 4,273,719 | +0.66(+19.76%) |
Mar 04, 2019 | 3.370 | 3.500 | 3.110 | 3.340 | 1,365,052 | -0.09(-2.62%) |