Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.922 | 1.970 | 1.920 | 1.940 | 6,600 | -0.03(-1.52%) |
May 30, 2019 | 1.940 | 1.980 | 1.910 | 1.970 | 31,791 | -0.01(-0.51%) |
May 29, 2019 | 1.950 | 1.980 | 1.940 | 1.980 | 19,710 | +0.00(+0.00%) |
May 28, 2019 | 1.990 | 1.990 | 1.920 | 1.980 | 2,092 | -0.01(-0.50%) |
May 24, 2019 | 1.910 | 2.000 | 1.894 | 1.990 | 14,800 | +0.09(+4.74%) |
May 23, 2019 | 1.990 | 1.990 | 1.885 | 1.900 | 19,051 | +0.00(+0.00%) |
May 22, 2019 | 1.913 | 1.960 | 1.867 | 1.900 | 32,025 | -0.03(-1.55%) |
May 21, 2019 | 1.900 | 1.961 | 1.900 | 1.930 | 4,450 | +0.04(+2.12%) |
May 20, 2019 | 1.974 | 1.974 | 1.890 | 1.890 | 11,220 | -0.07(-3.57%) |
May 17, 2019 | 2.030 | 2.050 | 1.920 | 1.960 | 30,900 | -0.06(-2.97%) |
May 16, 2019 | 1.970 | 2.050 | 1.930 | 2.020 | 42,522 | +0.03(+1.51%) |
May 15, 2019 | 1.940 | 1.990 | 1.930 | 1.990 | 20,196 | +0.02(+1.02%) |
May 14, 2019 | 1.940 | 1.970 | 1.920 | 1.970 | 22,030 | +0.03(+1.55%) |
May 13, 2019 | 1.910 | 1.950 | 1.900 | 1.940 | 35,417 | +0.01(+0.52%) |
May 10, 2019 | 1.861 | 1.950 | 1.861 | 1.930 | 10,300 | -0.02(-1.03%) |
May 09, 2019 | 1.910 | 1.960 | 1.880 | 1.950 | 51,411 | +0.05(+2.63%) |
May 08, 2019 | 1.910 | 1.930 | 1.900 | 1.900 | 26,872 | +0.01(+0.53%) |
May 07, 2019 | 1.900 | 1.930 | 1.860 | 1.890 | 39,511 | -0.05(-2.58%) |
May 06, 2019 | 1.850 | 1.940 | 1.850 | 1.940 | 6,710 | +0.05(+2.65%) |
May 03, 2019 | 1.870 | 1.940 | 1.870 | 1.890 | 29,400 | +0.00(+0.00%) |
May 02, 2019 | 1.920 | 1.920 | 1.830 | 1.890 | 35,445 | +0.05(+2.72%) |
May 01, 2019 | 1.990 | 1.990 | 1.820 | 1.840 | 92,096 | -0.06(-3.16%) |
Apr 30, 2019 | 1.940 | 1.970 | 1.900 | 1.900 | 21,362 | +0.00(+0.00%) |
Apr 29, 2019 | 1.910 | 1.967 | 1.882 | 1.900 | 14,335 | -0.02(-1.04%) |
Apr 26, 2019 | 1.931 | 1.945 | 1.900 | 1.920 | 18,700 | +0.01(+0.52%) |
Apr 25, 2019 | 1.990 | 1.990 | 1.900 | 1.910 | 17,904 | +0.01(+0.53%) |
Apr 24, 2019 | 1.950 | 1.960 | 1.900 | 1.900 | 48,151 | -0.07(-3.55%) |
Apr 23, 2019 | 1.930 | 1.990 | 1.905 | 1.970 | 43,048 | +0.06(+3.14%) |
Apr 22, 2019 | 1.910 | 1.960 | 1.894 | 1.910 | 35,832 | +0.01(+0.53%) |
Apr 18, 2019 | 1.870 | 1.970 | 1.850 | 1.900 | 49,800 | +0.02(+1.06%) |
Apr 17, 2019 | 1.940 | 2.005 | 1.860 | 1.880 | 89,249 | -0.06(-3.09%) |
Apr 16, 2019 | 1.880 | 2.000 | 1.860 | 1.940 | 44,821 | +0.05(+2.65%) |
Apr 15, 2019 | 1.930 | 1.966 | 1.860 | 1.890 | 113,770 | -0.02(-1.05%) |
Apr 12, 2019 | 1.990 | 1.990 | 1.910 | 1.910 | 76,200 | -0.09(-4.50%) |
Apr 11, 2019 | 2.000 | 2.030 | 1.950 | 2.000 | 78,553 | +0.02(+1.01%) |
Apr 10, 2019 | 1.980 | 2.045 | 1.972 | 1.980 | 42,319 | +0.00(+0.00%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 1.980 | 79,687 | -0.07(-3.41%) |
Apr 08, 2019 | 2.040 | 2.100 | 2.020 | 2.050 | 108,710 | -0.00(-0.00%) |
Apr 05, 2019 | 2.090 | 2.090 | 2.020 | 2.050 | 90,700 | -0.04(-1.91%) |
Apr 04, 2019 | 2.050 | 2.165 | 2.050 | 2.090 | 82,178 | +0.02(+0.97%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.010 | 2.070 | 194,517 | -0.09(-4.17%) |
Apr 02, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 75,707 | +0.00(+0.00%) |
Apr 01, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 93,642 | -0.02(-0.92%) |
Mar 29, 2019 | 2.190 | 2.260 | 2.180 | 2.180 | 96,500 | -0.02(-0.91%) |
Mar 28, 2019 | 2.200 | 2.280 | 2.120 | 2.200 | 143,616 | -0.01(-0.45%) |
Mar 27, 2019 | 2.330 | 2.330 | 2.150 | 2.210 | 284,542 | -0.07(-3.07%) |
Mar 26, 2019 | 2.400 | 2.400 | 2.260 | 2.280 | 274,988 | -0.12(-5.00%) |
Mar 25, 2019 | 2.400 | 2.550 | 2.290 | 2.400 | 639,725 | -0.17(-6.61%) |
Mar 22, 2019 | 3.220 | 3.230 | 2.520 | 2.570 | 11,700,100 | +0.33(+14.73%) |
Mar 21, 2019 | 2.360 | 2.430 | 2.240 | 2.240 | 47,304 | -0.16(-6.86%) |
Mar 20, 2019 | 2.360 | 2.558 | 2.360 | 2.405 | 156,160 | +0.04(+1.91%) |
Mar 19, 2019 | 2.410 | 2.410 | 2.360 | 2.360 | 29,835 | -0.02(-0.84%) |
Mar 18, 2019 | 2.310 | 2.380 | 2.280 | 2.380 | 18,542 | +0.10(+4.39%) |
Mar 15, 2019 | 2.300 | 2.300 | 2.220 | 2.280 | 39,000 | -0.01(-0.44%) |
Mar 14, 2019 | 2.308 | 2.308 | 2.250 | 2.290 | 23,965 | -0.01(-0.43%) |
Mar 13, 2019 | 2.290 | 2.362 | 2.290 | 2.300 | 17,772 | +0.01(+0.44%) |
Mar 12, 2019 | 2.350 | 2.350 | 2.260 | 2.290 | 32,864 | -0.02(-0.87%) |
Mar 11, 2019 | 2.420 | 2.420 | 2.270 | 2.310 | 29,727 | -0.12(-4.94%) |
Mar 08, 2019 | 2.370 | 2.520 | 2.330 | 2.430 | 70,700 | +0.14(+6.11%) |
Mar 07, 2019 | 2.310 | 2.420 | 2.260 | 2.290 | 50,970 | -0.03(-1.29%) |
Mar 06, 2019 | 2.490 | 2.567 | 2.201 | 2.320 | 125,892 | -0.11(-4.53%) |
Mar 05, 2019 | 2.360 | 2.500 | 2.340 | 2.430 | 117,869 | +0.07(+2.97%) |
Mar 04, 2019 | 2.330 | 2.500 | 2.252 | 2.360 | 135,169 | +0.02(+0.85%) |