Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.880 | 1.890 | 1.780 | 1.790 | 15,200 | -0.06(-3.24%) |
May 30, 2019 | 1.900 | 1.930 | 1.850 | 1.850 | 31,539 | -0.07(-3.65%) |
May 29, 2019 | 1.920 | 1.930 | 1.860 | 1.920 | 29,510 | +0.06(+3.23%) |
May 28, 2019 | 1.850 | 1.860 | 1.760 | 1.860 | 50,855 | +0.00(+0.00%) |
May 24, 2019 | 1.910 | 1.910 | 1.750 | 1.860 | 48,600 | -0.06(-3.12%) |
May 23, 2019 | 1.990 | 2.004 | 1.910 | 1.920 | 18,646 | -0.07(-3.52%) |
May 22, 2019 | 2.010 | 2.020 | 1.950 | 1.990 | 15,368 | -0.02(-1.00%) |
May 21, 2019 | 1.920 | 2.020 | 1.920 | 2.010 | 21,399 | +0.05(+2.44%) |
May 20, 2019 | 2.000 | 2.000 | 1.909 | 1.962 | 26,969 | -0.04(-1.89%) |
May 17, 2019 | 2.080 | 2.180 | 1.930 | 2.000 | 37,400 | -0.11(-5.21%) |
May 16, 2019 | 2.110 | 2.120 | 2.080 | 2.110 | 42,175 | +0.01(+0.48%) |
May 15, 2019 | 2.130 | 2.130 | 2.060 | 2.100 | 15,232 | -0.01(-0.47%) |
May 14, 2019 | 2.120 | 2.159 | 2.060 | 2.110 | 50,471 | -0.05(-2.31%) |
May 13, 2019 | 2.140 | 2.240 | 2.100 | 2.160 | 62,225 | -0.02(-0.92%) |
May 10, 2019 | 2.400 | 2.400 | 2.060 | 2.180 | 121,600 | -0.24(-9.92%) |
May 09, 2019 | 2.290 | 2.430 | 2.260 | 2.420 | 99,562 | +0.10(+4.31%) |
May 08, 2019 | 2.340 | 2.350 | 2.250 | 2.320 | 11,883 | -0.06(-2.52%) |
May 07, 2019 | 2.350 | 2.400 | 2.302 | 2.380 | 28,597 | +0.01(+0.42%) |
May 06, 2019 | 2.330 | 2.399 | 2.291 | 2.370 | 18,903 | +0.02(+0.85%) |
May 03, 2019 | 2.260 | 2.370 | 2.260 | 2.350 | 35,800 | +0.08(+3.52%) |
May 02, 2019 | 2.290 | 2.370 | 2.250 | 2.270 | 25,535 | -0.05(-2.16%) |
May 01, 2019 | 2.320 | 2.380 | 2.250 | 2.320 | 25,191 | -0.01(-0.43%) |
Apr 30, 2019 | 2.400 | 2.400 | 2.310 | 2.330 | 41,959 | -0.14(-5.67%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.370 | 2.470 | 37,570 | +0.10(+4.44%) |
Apr 26, 2019 | 2.410 | 2.520 | 2.365 | 2.365 | 20,700 | -0.04(-1.87%) |
Apr 25, 2019 | 2.360 | 2.540 | 2.360 | 2.410 | 38,336 | +0.01(+0.42%) |
Apr 24, 2019 | 2.350 | 2.400 | 2.300 | 2.400 | 48,583 | +0.10(+4.35%) |
Apr 23, 2019 | 2.350 | 2.490 | 2.300 | 2.300 | 27,199 | -0.10(-4.17%) |
Apr 22, 2019 | 2.490 | 2.540 | 2.240 | 2.400 | 54,063 | -0.04(-1.64%) |
Apr 18, 2019 | 2.420 | 2.550 | 2.300 | 2.440 | 45,600 | +0.03(+1.24%) |
Apr 17, 2019 | 2.610 | 2.610 | 2.380 | 2.410 | 78,276 | -0.17(-6.59%) |
Apr 16, 2019 | 2.630 | 2.640 | 2.500 | 2.580 | 24,229 | -0.02(-0.77%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.580 | 2.600 | 54,329 | -0.03(-1.26%) |
Apr 12, 2019 | 2.640 | 2.700 | 2.580 | 2.633 | 66,400 | +0.05(+2.06%) |
Apr 11, 2019 | 2.530 | 2.627 | 2.528 | 2.580 | 72,423 | +0.07(+2.79%) |
Apr 10, 2019 | 2.560 | 2.579 | 2.490 | 2.510 | 44,133 | -0.03(-1.18%) |
Apr 09, 2019 | 2.630 | 2.630 | 2.466 | 2.540 | 132,491 | -0.01(-0.39%) |
Apr 08, 2019 | 2.600 | 2.750 | 2.400 | 2.550 | 97,304 | -0.03(-1.16%) |
Apr 05, 2019 | 2.380 | 2.600 | 2.370 | 2.580 | 244,500 | +0.22(+9.32%) |
Apr 04, 2019 | 2.210 | 2.400 | 2.180 | 2.360 | 156,520 | +0.21(+9.77%) |
Apr 03, 2019 | 2.150 | 2.270 | 2.130 | 2.150 | 117,740 | +0.01(+0.47%) |
Apr 02, 2019 | 2.200 | 2.221 | 2.106 | 2.140 | 81,933 | -0.04(-1.83%) |
Apr 01, 2019 | 2.090 | 2.180 | 1.950 | 2.180 | 138,944 | +0.14(+6.86%) |
Mar 29, 2019 | 2.120 | 2.160 | 1.920 | 2.040 | 77,400 | -0.09(-4.21%) |
Mar 28, 2019 | 1.950 | 2.140 | 1.900 | 2.130 | 97,014 | +0.19(+9.78%) |
Mar 27, 2019 | 2.180 | 2.180 | 1.920 | 1.940 | 263,084 | -0.24(-11.01%) |
Mar 26, 2019 | 2.300 | 2.300 | 2.080 | 2.180 | 312,910 | -0.10(-4.39%) |
Mar 25, 2019 | 2.340 | 2.420 | 2.080 | 2.280 | 315,770 | -0.12(-5.00%) |
Mar 22, 2019 | 2.900 | 2.900 | 2.250 | 2.400 | 1,680,700 | -0.12(-4.76%) |
Mar 21, 2019 | 3.400 | 3.900 | 2.170 | 2.520 | 3,738,178 | -0.11(-4.18%) |
Mar 20, 2019 | 2.450 | 2.650 | 2.450 | 2.630 | 36,623 | +0.18(+7.35%) |
Mar 19, 2019 | 2.252 | 2.450 | 2.252 | 2.450 | 26,241 | +0.23(+10.36%) |
Mar 18, 2019 | 2.320 | 2.400 | 2.220 | 2.220 | 5,741 | -0.15(-6.33%) |
Mar 15, 2019 | 2.220 | 2.380 | 2.211 | 2.370 | 7,300 | +0.15(+6.76%) |
Mar 14, 2019 | 2.180 | 2.220 | 2.010 | 2.220 | 2,629 | +0.02(+0.91%) |
Mar 13, 2019 | 2.210 | 2.220 | 1.780 | 2.200 | 57,819 | +0.01(+0.46%) |
Mar 12, 2019 | 2.050 | 2.230 | 2.040 | 2.190 | 19,454 | +0.08(+3.79%) |
Mar 11, 2019 | 2.110 | 2.110 | 1.970 | 2.110 | 17,222 | -0.04(-1.86%) |
Mar 08, 2019 | 2.112 | 2.170 | 2.112 | 2.150 | 500 | -0.05(-2.27%) |
Mar 07, 2019 | 2.210 | 2.210 | 2.080 | 2.200 | 4,156 | +0.05(+2.33%) |
Mar 06, 2019 | 2.280 | 2.280 | 2.150 | 2.150 | 16,096 | -0.16(-6.93%) |
Mar 05, 2019 | 2.280 | 2.310 | 2.154 | 2.310 | 6,268 | +0.06(+2.67%) |
Mar 04, 2019 | 2.280 | 2.280 | 2.230 | 2.250 | 13,660 | +0.00(+0.00%) |