Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.900 | 1.921 | 1.720 | 1.750 | 70,500 | -0.16(-8.38%) |
May 30, 2019 | 1.900 | 1.950 | 1.870 | 1.910 | 23,211 | +0.04(+2.26%) |
May 29, 2019 | 1.870 | 1.920 | 1.860 | 1.868 | 62,528 | -0.03(-1.69%) |
May 28, 2019 | 1.870 | 1.970 | 1.870 | 1.900 | 50,410 | +0.01(+0.53%) |
May 24, 2019 | 1.855 | 1.910 | 1.850 | 1.890 | 11,300 | +0.04(+2.16%) |
May 23, 2019 | 1.910 | 1.990 | 1.840 | 1.850 | 51,321 | -0.08(-4.15%) |
May 22, 2019 | 1.940 | 1.960 | 1.900 | 1.930 | 24,671 | +0.01(+0.52%) |
May 21, 2019 | 1.960 | 2.080 | 1.910 | 1.920 | 108,337 | -0.02(-1.03%) |
May 20, 2019 | 1.970 | 2.020 | 1.939 | 1.940 | 44,034 | -0.03(-1.52%) |
May 17, 2019 | 1.960 | 2.120 | 1.960 | 1.970 | 93,600 | -0.01(-0.51%) |
May 16, 2019 | 2.040 | 2.060 | 1.973 | 1.980 | 64,677 | +0.03(+1.54%) |
May 15, 2019 | 1.990 | 2.200 | 1.940 | 1.950 | 434,210 | +0.03(+1.75%) |
May 14, 2019 | 1.920 | 2.100 | 1.910 | 1.917 | 151,480 | +0.04(+1.94%) |
May 13, 2019 | 1.880 | 1.985 | 1.880 | 1.880 | 44,541 | -0.07(-3.59%) |
May 10, 2019 | 2.010 | 2.010 | 1.920 | 1.950 | 18,600 | +0.03(+1.56%) |
May 09, 2019 | 1.986 | 1.986 | 1.920 | 1.920 | 43,106 | -0.09(-4.48%) |
May 08, 2019 | 1.970 | 2.030 | 1.960 | 2.010 | 36,453 | +0.04(+2.03%) |
May 07, 2019 | 2.020 | 2.040 | 1.950 | 1.970 | 46,499 | -0.03(-1.50%) |
May 06, 2019 | 2.030 | 2.050 | 1.850 | 2.000 | 140,059 | -0.10(-4.76%) |
May 03, 2019 | 2.080 | 2.120 | 2.060 | 2.100 | 60,700 | +0.02(+0.96%) |
May 02, 2019 | 2.050 | 2.140 | 2.030 | 2.080 | 74,492 | -0.01(-0.48%) |
May 01, 2019 | 2.090 | 2.170 | 2.054 | 2.090 | 121,680 | +0.00(+0.00%) |
Apr 30, 2019 | 2.140 | 2.162 | 2.090 | 2.090 | 47,281 | -0.05(-2.34%) |
Apr 29, 2019 | 2.121 | 2.260 | 2.121 | 2.140 | 64,421 | +0.00(+0.00%) |
Apr 26, 2019 | 2.140 | 2.180 | 2.080 | 2.140 | 84,000 | +0.00(+0.00%) |
Apr 25, 2019 | 2.150 | 2.240 | 2.100 | 2.140 | 149,720 | -0.02(-0.93%) |
Apr 24, 2019 | 2.220 | 2.220 | 2.140 | 2.160 | 84,162 | -0.07(-3.14%) |
Apr 23, 2019 | 2.320 | 2.530 | 2.160 | 2.230 | 838,602 | +0.02(+0.90%) |
Apr 22, 2019 | 2.110 | 2.380 | 2.110 | 2.210 | 371,744 | +0.11(+5.24%) |
Apr 18, 2019 | 2.070 | 2.153 | 1.930 | 2.100 | 89,500 | +0.02(+0.96%) |
Apr 17, 2019 | 2.110 | 2.180 | 2.080 | 2.080 | 61,366 | -0.04(-1.89%) |
Apr 16, 2019 | 2.240 | 2.360 | 2.080 | 2.120 | 408,701 | -0.13(-5.78%) |
Apr 15, 2019 | 2.400 | 2.400 | 2.210 | 2.250 | 64,212 | -0.07(-3.02%) |
Apr 12, 2019 | 2.390 | 2.500 | 2.300 | 2.320 | 121,000 | -0.03(-1.30%) |
Apr 11, 2019 | 2.320 | 2.440 | 2.310 | 2.350 | 66,419 | -0.04(-1.65%) |
Apr 10, 2019 | 2.430 | 2.477 | 2.300 | 2.390 | 175,233 | +0.00(+0.00%) |
Apr 09, 2019 | 2.560 | 2.570 | 2.350 | 2.390 | 224,825 | +0.01(+0.42%) |
Apr 08, 2019 | 2.500 | 2.680 | 2.300 | 2.380 | 550,906 | +0.07(+3.03%) |
Apr 05, 2019 | 2.200 | 2.378 | 2.180 | 2.310 | 338,200 | +0.16(+7.44%) |
Apr 04, 2019 | 2.150 | 2.180 | 2.050 | 2.150 | 124,114 | +0.04(+1.90%) |
Apr 03, 2019 | 2.050 | 2.160 | 1.980 | 2.110 | 370,821 | +0.05(+2.43%) |
Apr 02, 2019 | 2.110 | 2.150 | 1.950 | 2.060 | 280,886 | -0.09(-4.19%) |
Apr 01, 2019 | 2.070 | 2.450 | 1.910 | 2.150 | 1,342,858 | -0.09(-4.02%) |
Mar 29, 2019 | 1.830 | 3.700 | 1.810 | 2.240 | 18,385,500 | +0.43(+23.76%) |
Mar 28, 2019 | 1.830 | 1.884 | 1.779 | 1.810 | 84,089 | -0.02(-1.09%) |
Mar 27, 2019 | 1.860 | 1.930 | 1.760 | 1.830 | 86,176 | -0.02(-1.08%) |
Mar 26, 2019 | 1.880 | 1.970 | 1.850 | 1.850 | 165,819 | -0.02(-1.07%) |
Mar 25, 2019 | 1.850 | 1.970 | 1.850 | 1.870 | 150,487 | +0.02(+1.08%) |
Mar 22, 2019 | 1.850 | 1.930 | 1.850 | 1.850 | 38,300 | -0.03(-1.37%) |
Mar 21, 2019 | 1.960 | 2.090 | 1.850 | 1.876 | 70,205 | -0.03(-1.80%) |
Mar 20, 2019 | 1.950 | 1.960 | 1.900 | 1.910 | 30,737 | -0.05(-2.55%) |
Mar 19, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 53,642 | -0.02(-1.02%) |
Mar 18, 2019 | 1.990 | 2.040 | 1.970 | 1.980 | 42,769 | -0.01(-0.50%) |
Mar 15, 2019 | 2.110 | 2.135 | 1.950 | 1.990 | 50,100 | -0.04(-1.97%) |
Mar 14, 2019 | 2.070 | 2.120 | 2.030 | 2.030 | 52,198 | -0.04(-2.01%) |
Mar 13, 2019 | 2.080 | 2.140 | 2.000 | 2.072 | 156,203 | +0.00(+0.08%) |
Mar 12, 2019 | 2.070 | 2.160 | 1.969 | 2.070 | 203,888 | +0.02(+0.99%) |
Mar 11, 2019 | 2.110 | 2.240 | 1.940 | 2.050 | 305,461 | +0.10(+4.89%) |
Mar 08, 2019 | 2.100 | 2.111 | 1.929 | 1.954 | 148,200 | -0.07(-3.26%) |
Mar 07, 2019 | 2.000 | 2.130 | 1.940 | 2.020 | 146,820 | -0.01(-0.49%) |
Mar 06, 2019 | 2.070 | 2.079 | 1.934 | 2.030 | 70,668 | +0.05(+2.52%) |
Mar 05, 2019 | 1.920 | 2.050 | 1.910 | 1.980 | 168,783 | +0.04(+2.06%) |
Mar 04, 2019 | 1.910 | 2.140 | 1.830 | 1.940 | 402,227 | +0.06(+3.19%) |