Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.950 | 2.040 | 1.900 | 2.040 | 526,799 | +0.07(+3.55%) |
May 30, 2019 | 1.920 | 1.980 | 1.910 | 1.970 | 355,201 | +0.06(+3.14%) |
May 29, 2019 | 1.860 | 1.920 | 1.850 | 1.910 | 480,876 | +0.03(+1.60%) |
May 28, 2019 | 1.850 | 1.910 | 1.830 | 1.880 | 479,883 | +0.03(+1.62%) |
May 27, 2019 | 1.860 | 1.870 | 1.840 | 1.850 | 38,723 | -0.01(-0.54%) |
May 24, 2019 | 1.850 | 1.880 | 1.810 | 1.860 | 437,433 | +0.03(+1.64%) |
May 23, 2019 | 1.890 | 1.910 | 1.830 | 1.830 | 232,886 | -0.06(-3.17%) |
May 22, 2019 | 1.980 | 2.000 | 1.890 | 1.890 | 241,405 | -0.09(-4.55%) |
May 21, 2019 | 1.970 | 1.990 | 1.960 | 1.980 | 338,101 | +0.03(+1.54%) |
May 17, 2019 | 1.950 | 1.950 | 1.950 | 0 | +0.01(+0.52%) | |
May 16, 2019 | 1.850 | 1.940 | 1.850 | 1.940 | 758,737 | +0.09(+4.86%) |
May 15, 2019 | 1.900 | 1.910 | 1.850 | 1.850 | 330,581 | -0.06(-3.14%) |
May 14, 2019 | 1.880 | 1.920 | 1.860 | 1.910 | 900,316 | +0.05(+2.69%) |
May 13, 2019 | 1.910 | 1.910 | 1.840 | 1.860 | 467,914 | -0.06(-3.12%) |
May 10, 2019 | 1.920 | 1.970 | 1.890 | 1.920 | 1,208,858 | +0.02(+1.05%) |
May 09, 2019 | 2.000 | 2.000 | 1.880 | 1.900 | 1,588,023 | -0.10(-5.00%) |
May 08, 2019 | 2.030 | 2.050 | 2.000 | 2.000 | 1,124,766 | -0.04(-1.96%) |
May 07, 2019 | 2.090 | 2.090 | 2.020 | 2.040 | 416,066 | -0.05(-2.39%) |
May 06, 2019 | 2.170 | 2.170 | 2.080 | 2.090 | 162,942 | -0.10(-4.57%) |
May 03, 2019 | 2.050 | 2.190 | 2.050 | 2.190 | 416,489 | +0.13(+6.31%) |
May 02, 2019 | 2.090 | 2.090 | 2.020 | 2.060 | 679,328 | -0.03(-1.44%) |
May 01, 2019 | 2.130 | 2.130 | 2.080 | 2.090 | 312,667 | -0.03(-1.42%) |
Apr 30, 2019 | 2.100 | 2.120 | 2.090 | 2.120 | 378,245 | +0.02(+0.95%) |
Apr 29, 2019 | 2.080 | 2.110 | 2.070 | 2.100 | 309,257 | +0.02(+0.96%) |
Apr 26, 2019 | 2.090 | 2.130 | 2.080 | 2.080 | 287,031 | -0.01(-0.48%) |
Apr 25, 2019 | 2.120 | 2.120 | 2.090 | 2.090 | 459,027 | -0.03(-1.42%) |
Apr 24, 2019 | 2.160 | 2.160 | 2.110 | 2.120 | 380,680 | -0.05(-2.30%) |
Apr 23, 2019 | 2.170 | 2.190 | 2.160 | 2.170 | 204,722 | +0.00(+0.00%) |
Apr 22, 2019 | 2.170 | 2.190 | 2.160 | 2.170 | 140,080 | +0.00(+0.00%) |
Apr 18, 2019 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 2.200 | 2.210 | 2.140 | 2.170 | 362,870 | -0.01(-0.46%) |
Apr 16, 2019 | 2.230 | 2.240 | 2.170 | 2.180 | 566,663 | -0.05(-2.24%) |
Apr 15, 2019 | 2.310 | 2.340 | 2.210 | 2.230 | 409,286 | -0.08(-3.46%) |
Apr 12, 2019 | 2.350 | 2.360 | 2.310 | 2.310 | 473,229 | -0.03(-1.28%) |
Apr 11, 2019 | 2.380 | 2.380 | 2.320 | 2.340 | 316,681 | -0.04(-1.68%) |
Apr 10, 2019 | 2.390 | 2.450 | 2.380 | 2.380 | 282,185 | -0.02(-0.83%) |
Apr 09, 2019 | 2.310 | 2.410 | 2.300 | 2.400 | 1,326,172 | +0.08(+3.45%) |
Apr 08, 2019 | 2.350 | 2.360 | 2.310 | 2.320 | 165,380 | -0.03(-1.28%) |
Apr 05, 2019 | 2.320 | 2.380 | 2.320 | 2.350 | 561,610 | +0.02(+0.86%) |
Apr 04, 2019 | 2.320 | 2.380 | 2.310 | 2.330 | 480,573 | -0.01(-0.43%) |
Apr 03, 2019 | 2.330 | 2.340 | 2.290 | 2.340 | 533,648 | +0.03(+1.30%) |
Apr 02, 2019 | 2.270 | 2.340 | 2.250 | 2.310 | 714,635 | +0.05(+2.21%) |
Apr 01, 2019 | 2.180 | 2.280 | 2.160 | 2.260 | 491,868 | +0.10(+4.63%) |
Mar 29, 2019 | 2.190 | 2.190 | 2.160 | 2.160 | 115,059 | -0.01(-0.46%) |
Mar 28, 2019 | 2.190 | 2.200 | 2.150 | 2.170 | 163,290 | -0.02(-0.91%) |
Mar 27, 2019 | 2.220 | 2.220 | 2.150 | 2.190 | 264,799 | -0.03(-1.35%) |
Mar 26, 2019 | 2.200 | 2.280 | 2.200 | 2.220 | 255,210 | +0.00(+0.00%) |
Mar 25, 2019 | 2.200 | 2.230 | 2.140 | 2.220 | 445,822 | +0.01(+0.45%) |
Mar 22, 2019 | 2.250 | 2.270 | 2.190 | 2.210 | 389,844 | -0.05(-2.21%) |
Mar 21, 2019 | 2.260 | 2.330 | 2.210 | 2.260 | 530,741 | -0.01(-0.44%) |
Mar 20, 2019 | 2.250 | 2.320 | 2.240 | 2.270 | 628,175 | +0.02(+0.89%) |
Mar 19, 2019 | 2.240 | 2.300 | 2.230 | 2.250 | 357,960 | +0.01(+0.45%) |
Mar 18, 2019 | 2.270 | 2.290 | 2.210 | 2.240 | 523,171 | -0.03(-1.32%) |
Mar 15, 2019 | 2.260 | 2.280 | 2.240 | 2.270 | 793,769 | +0.00(+0.00%) |
Mar 14, 2019 | 2.200 | 2.290 | 2.170 | 2.270 | 943,667 | +0.07(+3.18%) |
Mar 13, 2019 | 2.170 | 2.210 | 2.160 | 2.200 | 715,968 | +0.04(+1.85%) |
Mar 12, 2019 | 2.110 | 2.170 | 2.110 | 2.160 | 192,297 | +0.06(+2.86%) |
Mar 11, 2019 | 2.060 | 2.130 | 2.060 | 2.100 | 1,293,990 | +0.02(+0.96%) |
Mar 08, 2019 | 2.110 | 2.140 | 2.070 | 2.080 | 398,554 | -0.06(-2.80%) |
Mar 07, 2019 | 2.160 | 2.160 | 2.120 | 2.140 | 704,184 | -0.01(-0.47%) |
Mar 06, 2019 | 2.100 | 2.170 | 2.100 | 2.150 | 872,711 | +0.05(+2.38%) |
Mar 05, 2019 | 2.070 | 2.120 | 2.050 | 2.100 | 1,413,543 | +0.02(+0.96%) |
Mar 04, 2019 | 2.130 | 2.180 | 2.050 | 2.080 | 1,012,919 | -0.05(-2.35%) |