Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.740 | 1.805 | 1.420 | 1.540 | 1,483,300 | -0.21(-12.00%) |
Jun 27, 2019 | 1.760 | 1.800 | 1.700 | 1.750 | 312,629 | +0.01(+0.57%) |
Jun 26, 2019 | 1.770 | 1.850 | 1.700 | 1.740 | 238,787 | -0.05(-2.79%) |
Jun 25, 2019 | 1.850 | 1.880 | 1.780 | 1.790 | 228,613 | -0.06(-3.24%) |
Jun 24, 2019 | 1.860 | 1.920 | 1.760 | 1.850 | 398,863 | -0.01(-0.54%) |
Jun 21, 2019 | 1.880 | 1.950 | 1.810 | 1.860 | 374,300 | -0.04(-2.11%) |
Jun 20, 2019 | 1.970 | 1.980 | 1.880 | 1.900 | 168,416 | -0.01(-0.52%) |
Jun 19, 2019 | 1.950 | 2.000 | 1.880 | 1.910 | 171,651 | -0.03(-1.55%) |
Jun 18, 2019 | 1.910 | 2.000 | 1.900 | 1.940 | 234,971 | +0.05(+2.65%) |
Jun 17, 2019 | 1.800 | 1.930 | 1.790 | 1.890 | 364,436 | +0.10(+5.59%) |
Jun 14, 2019 | 1.830 | 1.890 | 1.750 | 1.790 | 244,700 | -0.07(-3.76%) |
Jun 13, 2019 | 1.850 | 1.890 | 1.770 | 1.860 | 268,179 | +0.02(+1.09%) |
Jun 12, 2019 | 1.850 | 1.920 | 1.820 | 1.840 | 166,301 | -0.03(-1.60%) |
Jun 11, 2019 | 1.840 | 1.960 | 1.810 | 1.870 | 546,106 | +0.06(+3.31%) |
Jun 10, 2019 | 1.780 | 1.845 | 1.730 | 1.810 | 741,036 | +0.07(+4.02%) |
Jun 07, 2019 | 1.730 | 1.800 | 1.700 | 1.740 | 667,300 | +0.01(+0.58%) |
Jun 06, 2019 | 1.820 | 1.850 | 1.710 | 1.730 | 653,007 | -0.08(-4.42%) |
Jun 05, 2019 | 1.930 | 1.930 | 1.800 | 1.810 | 736,592 | -0.11(-5.73%) |
Jun 04, 2019 | 1.860 | 2.055 | 1.854 | 1.920 | 1,027,758 | -0.02(-1.03%) |
Jun 03, 2019 | 2.910 | 3.000 | 1.810 | 1.940 | 1,872,466 | -1.31(-40.31%) |
May 31, 2019 | 3.060 | 3.270 | 3.040 | 3.250 | 260,200 | +0.15(+4.84%) |
May 30, 2019 | 3.450 | 3.610 | 3.090 | 3.100 | 900,958 | -0.35(-10.14%) |
May 29, 2019 | 3.240 | 3.580 | 3.130 | 3.450 | 503,976 | +0.18(+5.50%) |
May 28, 2019 | 3.200 | 3.310 | 3.040 | 3.270 | 525,906 | +0.07(+2.19%) |
May 24, 2019 | 3.140 | 3.220 | 3.040 | 3.200 | 289,300 | +0.06(+1.91%) |
May 23, 2019 | 3.240 | 3.310 | 3.070 | 3.140 | 430,196 | -0.12(-3.68%) |
May 22, 2019 | 3.230 | 3.350 | 3.110 | 3.260 | 311,756 | +0.04(+1.24%) |
May 21, 2019 | 3.260 | 3.340 | 3.180 | 3.220 | 200,904 | -0.02(-0.62%) |
May 20, 2019 | 3.130 | 3.290 | 3.110 | 3.240 | 274,305 | +0.11(+3.51%) |
May 17, 2019 | 3.150 | 3.230 | 3.080 | 3.130 | 335,800 | -0.06(-1.88%) |
May 16, 2019 | 3.270 | 3.406 | 3.100 | 3.190 | 278,667 | -0.09(-2.74%) |
May 15, 2019 | 3.280 | 3.330 | 3.170 | 3.280 | 303,735 | -0.01(-0.30%) |
May 14, 2019 | 3.000 | 3.370 | 2.820 | 3.290 | 1,075,223 | +0.31(+10.40%) |
May 13, 2019 | 3.170 | 3.200 | 2.950 | 2.980 | 302,982 | -0.22(-6.88%) |
May 10, 2019 | 3.360 | 3.360 | 3.150 | 3.200 | 463,300 | -0.14(-4.19%) |
May 09, 2019 | 3.450 | 3.520 | 3.310 | 3.340 | 413,641 | -0.14(-4.02%) |
May 08, 2019 | 4.090 | 4.100 | 3.280 | 3.480 | 1,069,824 | -0.93(-21.09%) |
May 07, 2019 | 4.220 | 4.590 | 4.130 | 4.410 | 417,386 | +0.15(+3.52%) |
May 06, 2019 | 4.180 | 4.320 | 4.020 | 4.260 | 269,916 | +0.00(+0.00%) |
May 03, 2019 | 4.200 | 4.330 | 4.080 | 4.260 | 330,700 | +0.11(+2.65%) |
May 02, 2019 | 4.210 | 4.290 | 4.100 | 4.150 | 381,987 | -0.06(-1.43%) |
May 01, 2019 | 4.150 | 4.320 | 4.100 | 4.210 | 457,020 | +0.03(+0.72%) |
Apr 30, 2019 | 3.970 | 4.190 | 3.920 | 4.180 | 862,295 | +0.28(+7.18%) |
Apr 29, 2019 | 3.710 | 3.950 | 3.655 | 3.900 | 564,049 | +0.18(+4.84%) |
Apr 26, 2019 | 3.540 | 3.820 | 3.510 | 3.720 | 263,000 | +0.17(+4.79%) |
Apr 25, 2019 | 3.560 | 3.570 | 3.460 | 3.550 | 157,873 | -0.02(-0.56%) |
Apr 24, 2019 | 3.530 | 3.650 | 3.420 | 3.570 | 280,907 | +0.04(+1.13%) |
Apr 23, 2019 | 3.390 | 3.580 | 3.310 | 3.530 | 264,438 | +0.17(+5.06%) |
Apr 22, 2019 | 3.320 | 3.400 | 3.130 | 3.360 | 428,860 | -0.02(-0.59%) |
Apr 18, 2019 | 3.420 | 3.480 | 3.260 | 3.380 | 398,200 | -0.03(-0.88%) |
Apr 17, 2019 | 3.650 | 3.650 | 3.340 | 3.410 | 533,229 | -0.28(-7.59%) |
Apr 16, 2019 | 3.500 | 3.760 | 3.470 | 3.690 | 421,384 | +0.18(+5.13%) |
Apr 15, 2019 | 3.820 | 3.930 | 3.500 | 3.510 | 178,902 | -0.16(-4.36%) |
Apr 12, 2019 | 3.800 | 3.810 | 3.650 | 3.670 | 196,800 | -0.10(-2.65%) |
Apr 11, 2019 | 3.890 | 3.920 | 3.761 | 3.770 | 114,005 | -0.12(-3.08%) |
Apr 10, 2019 | 3.880 | 4.005 | 3.840 | 3.890 | 225,429 | +0.02(+0.52%) |
Apr 09, 2019 | 4.070 | 4.100 | 3.870 | 3.870 | 256,420 | -0.21(-5.15%) |
Apr 08, 2019 | 4.060 | 4.170 | 3.950 | 4.080 | 240,501 | +0.00(+0.00%) |
Apr 05, 2019 | 3.960 | 4.150 | 3.900 | 4.080 | 268,200 | +0.14(+3.55%) |
Apr 04, 2019 | 4.050 | 4.170 | 3.910 | 3.940 | 225,775 | -0.13(-3.19%) |
Apr 03, 2019 | 4.090 | 4.160 | 4.013 | 4.070 | 213,275 | +0.04(+0.99%) |
Apr 02, 2019 | 3.980 | 4.110 | 3.960 | 4.030 | 211,471 | +0.05(+1.26%) |