Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.530 | 1.670 | 1.530 | 1.670 | 409,100 | +0.16(+10.60%) |
Jun 27, 2019 | 1.620 | 1.630 | 1.510 | 1.510 | 649,842 | -0.10(-6.21%) |
Jun 26, 2019 | 1.530 | 1.620 | 1.500 | 1.610 | 387,832 | +0.10(+6.62%) |
Jun 25, 2019 | 1.620 | 1.630 | 1.500 | 1.510 | 517,785 | -0.10(-6.21%) |
Jun 24, 2019 | 1.650 | 1.650 | 1.570 | 1.610 | 203,664 | -0.01(-0.62%) |
Jun 21, 2019 | 1.630 | 1.630 | 1.530 | 1.620 | 341,700 | +0.00(+0.00%) |
Jun 20, 2019 | 1.650 | 1.683 | 1.600 | 1.620 | 289,062 | +0.01(+0.62%) |
Jun 19, 2019 | 1.670 | 1.710 | 1.600 | 1.610 | 217,490 | -0.06(-3.59%) |
Jun 18, 2019 | 1.580 | 1.680 | 1.570 | 1.670 | 392,368 | +0.09(+5.70%) |
Jun 17, 2019 | 1.620 | 1.740 | 1.560 | 1.580 | 697,847 | +0.01(+0.64%) |
Jun 14, 2019 | 1.580 | 1.580 | 1.480 | 1.570 | 758,800 | +0.01(+0.64%) |
Jun 13, 2019 | 1.650 | 1.660 | 1.550 | 1.560 | 473,533 | -0.07(-4.29%) |
Jun 12, 2019 | 1.620 | 1.660 | 1.550 | 1.630 | 331,200 | +0.01(+0.62%) |
Jun 11, 2019 | 1.710 | 1.720 | 1.600 | 1.620 | 370,500 | -0.05(-2.99%) |
Jun 10, 2019 | 1.850 | 1.940 | 1.660 | 1.670 | 604,150 | -0.16(-8.74%) |
Jun 07, 2019 | 1.710 | 1.850 | 1.708 | 1.830 | 753,700 | +0.23(+14.38%) |
Jun 06, 2019 | 1.730 | 1.740 | 1.520 | 1.600 | 968,014 | -0.13(-7.51%) |
Jun 05, 2019 | 1.860 | 1.870 | 1.710 | 1.730 | 486,887 | -0.12(-6.49%) |
Jun 04, 2019 | 1.890 | 1.890 | 1.830 | 1.850 | 222,229 | -0.01(-0.54%) |
Jun 03, 2019 | 1.790 | 1.870 | 1.770 | 1.860 | 433,608 | +0.06(+3.33%) |
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%) |