Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.548 | 1.560 | 1.540 | 1.543 | 4,700 | -0.02(-1.07%) |
May 30, 2019 | 1.540 | 1.560 | 1.540 | 1.560 | 756 | -0.01(-0.64%) |
May 29, 2019 | 1.550 | 1.570 | 1.530 | 1.570 | 47,688 | -0.16(-9.25%) |
May 28, 2019 | 1.700 | 1.730 | 1.700 | 1.730 | 11,096 | -0.03(-1.70%) |
May 24, 2019 | 1.730 | 1.767 | 1.720 | 1.760 | 2,500 | +0.00(+0.00%) |
May 23, 2019 | 1.760 | 1.760 | 1.760 | 1.760 | 3,207 | -0.04(-2.20%) |
May 22, 2019 | 1.770 | 1.800 | 1.750 | 1.800 | 3,061 | -0.00(-0.02%) |
May 21, 2019 | 1.760 | 1.800 | 1.740 | 1.800 | 4,140 | +0.06(+3.51%) |
May 20, 2019 | 1.739 | 1.739 | 1.739 | 71 | +0.00(+0.00%) | |
May 17, 2019 | 1.680 | 1.740 | 1.680 | 1.739 | 8,600 | +0.04(+2.29%) |
May 16, 2019 | 1.760 | 1.760 | 1.670 | 1.700 | 16,693 | -0.08(-4.49%) |
May 15, 2019 | 1.760 | 1.780 | 1.749 | 1.780 | 7,422 | +0.03(+1.71%) |
May 14, 2019 | 1.740 | 1.750 | 1.740 | 1.750 | 2,411 | +0.03(+1.74%) |
May 13, 2019 | 1.750 | 1.750 | 1.720 | 1.720 | 24,527 | -0.13(-7.03%) |
May 10, 2019 | 1.820 | 1.880 | 1.820 | 1.850 | 3,100 | +0.03(+1.65%) |
May 09, 2019 | 1.880 | 1.889 | 1.820 | 1.820 | 4,547 | -0.08(-4.21%) |
May 08, 2019 | 1.890 | 1.900 | 1.870 | 1.900 | 4,964 | +0.02(+1.06%) |
May 07, 2019 | 1.820 | 1.880 | 1.820 | 1.880 | 646 | +0.07(+3.87%) |
May 06, 2019 | 1.830 | 1.850 | 1.790 | 1.810 | 44,908 | -0.09(-4.74%) |
May 03, 2019 | 1.860 | 1.900 | 1.860 | 1.900 | 10,500 | +0.06(+3.26%) |
May 02, 2019 | 1.900 | 1.900 | 1.820 | 1.840 | 38,117 | -0.11(-5.64%) |
May 01, 2019 | 2.010 | 2.040 | 1.900 | 1.950 | 29,094 | -0.11(-5.34%) |
Apr 30, 2019 | 2.120 | 2.120 | 2.060 | 2.060 | 20,844 | -0.09(-4.19%) |
Apr 29, 2019 | 2.190 | 2.200 | 2.150 | 2.150 | 21,069 | -0.05(-2.27%) |
Apr 26, 2019 | 2.240 | 2.240 | 2.190 | 2.200 | 16,600 | -0.02(-0.90%) |
Apr 25, 2019 | 2.260 | 2.260 | 2.210 | 2.220 | 18,078 | -0.02(-0.89%) |
Apr 24, 2019 | 2.250 | 2.250 | 2.190 | 2.240 | 13,329 | +0.01(+0.45%) |
Apr 23, 2019 | 2.240 | 2.257 | 2.205 | 2.230 | 22,871 | +0.06(+2.76%) |
Apr 22, 2019 | 2.280 | 2.369 | 2.160 | 2.170 | 12,605 | -0.10(-4.41%) |
Apr 18, 2019 | 2.220 | 2.300 | 2.180 | 2.270 | 45,600 | +0.04(+1.79%) |
Apr 17, 2019 | 2.260 | 2.260 | 2.230 | 2.230 | 18,937 | -0.11(-4.70%) |
Apr 16, 2019 | 2.300 | 2.455 | 2.280 | 2.340 | 82,366 | -0.13(-5.26%) |
Apr 15, 2019 | 2.380 | 2.490 | 2.330 | 2.470 | 56,195 | +0.17(+7.39%) |
Apr 12, 2019 | 2.310 | 2.355 | 2.164 | 2.300 | 38,500 | +0.02(+0.88%) |
Apr 11, 2019 | 2.260 | 2.280 | 2.200 | 2.280 | 16,541 | +0.11(+5.07%) |
Apr 10, 2019 | 2.190 | 2.190 | 2.070 | 2.170 | 27,052 | -0.07(-3.13%) |
Apr 09, 2019 | 2.280 | 2.280 | 2.200 | 2.240 | 6,861 | -0.01(-0.44%) |
Apr 08, 2019 | 2.380 | 2.380 | 2.200 | 2.250 | 115,801 | -0.17(-7.02%) |
Apr 05, 2019 | 2.320 | 2.650 | 2.320 | 2.420 | 242,000 | +0.11(+4.76%) |
Apr 04, 2019 | 2.250 | 2.414 | 2.000 | 2.310 | 161,406 | -0.03(-1.28%) |
Apr 03, 2019 | 2.400 | 2.430 | 2.150 | 2.340 | 1,080,485 | +0.54(+30.00%) |
Apr 02, 2019 | 1.800 | 1.800 | 1.800 | 53 | +0.00(+0.00%) | |
Apr 01, 2019 | 1.710 | 1.810 | 1.670 | 1.800 | 10,116 | -0.03(-1.64%) |
Mar 29, 2019 | 1.780 | 1.830 | 1.780 | 1.830 | 300 | +0.00(+0.00%) |
Mar 28, 2019 | 1.780 | 1.830 | 1.780 | 1.830 | 3,205 | +0.00(+0.00%) |
Mar 27, 2019 | 1.830 | 1.830 | 1.830 | 138 | +0.00(+0.00%) | |
Mar 26, 2019 | 1.820 | 1.830 | 1.781 | 1.830 | 1,811 | -0.02(-1.08%) |
Mar 25, 2019 | 1.830 | 1.850 | 1.790 | 1.850 | 4,634 | -0.05(-2.63%) |
Mar 22, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 400 | -0.04(-2.06%) |
Mar 21, 2019 | 1.918 | 1.940 | 1.914 | 1.940 | 1,281 | +0.04(+2.11%) |
Mar 20, 2019 | 1.930 | 1.930 | 1.900 | 1.900 | 2,709 | -0.02(-1.04%) |
Mar 19, 2019 | 1.910 | 1.920 | 1.910 | 1.920 | 3,040 | -0.02(-1.03%) |
Mar 18, 2019 | 1.940 | 1.960 | 1.940 | 1.940 | 1,806 | +0.00(+0.01%) |
Mar 15, 2019 | 1.920 | 1.940 | 1.920 | 1.940 | 1,200 | +0.02(+1.04%) |
Mar 14, 2019 | 1.980 | 2.000 | 1.920 | 1.920 | 8,030 | -0.08(-4.00%) |
Mar 13, 2019 | 2.050 | 2.050 | 1.995 | 2.000 | 6,599 | -0.08(-3.85%) |
Mar 12, 2019 | 2.060 | 2.080 | 2.030 | 2.080 | 1,504 | +0.01(+0.48%) |
Mar 11, 2019 | 2.030 | 2.080 | 2.030 | 2.070 | 2,711 | +0.00(+0.00%) |
Mar 08, 2019 | 2.060 | 2.076 | 2.060 | 2.070 | 4,400 | +0.01(+0.49%) |
Mar 07, 2019 | 2.070 | 2.070 | 2.060 | 2.060 | 1,162 | -0.08(-3.74%) |
Mar 06, 2019 | 2.110 | 2.140 | 2.110 | 2.140 | 2,560 | +0.01(+0.47%) |
Mar 05, 2019 | 2.150 | 2.150 | 2.130 | 2.130 | 9,456 | -0.02(-0.93%) |