Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.890 | 2.030 | 1.827 | 1.950 | 381,800 | -0.18(-8.36%) |
May 30, 2019 | 2.219 | 2.220 | 2.100 | 2.128 | 51,811 | -0.09(-3.93%) |
May 29, 2019 | 2.250 | 2.280 | 2.179 | 2.215 | 41,683 | -0.03(-1.49%) |
May 28, 2019 | 2.230 | 2.280 | 2.199 | 2.248 | 72,310 | +0.02(+0.83%) |
May 24, 2019 | 2.210 | 2.243 | 2.204 | 2.230 | 33,500 | +0.04(+1.98%) |
May 23, 2019 | 2.350 | 2.350 | 2.186 | 2.187 | 69,745 | -0.03(-1.50%) |
May 22, 2019 | 2.210 | 2.260 | 2.210 | 2.220 | 50,378 | -0.05(-2.20%) |
May 21, 2019 | 2.320 | 2.320 | 2.215 | 2.270 | 65,196 | -0.07(-2.99%) |
May 20, 2019 | 2.400 | 2.400 | 2.280 | 2.340 | 15,836 | +0.09(+4.00%) |
May 17, 2019 | 2.250 | 2.250 | 2.210 | 2.250 | 92,900 | +0.00(+0.00%) |
May 16, 2019 | 2.300 | 2.300 | 2.200 | 2.250 | 130,892 | +0.00(+0.00%) |
May 15, 2019 | 2.289 | 2.340 | 2.223 | 2.250 | 28,063 | -0.05(-2.05%) |
May 14, 2019 | 2.281 | 2.320 | 2.267 | 2.297 | 20,824 | +0.05(+2.01%) |
May 13, 2019 | 2.330 | 2.330 | 2.220 | 2.252 | 87,211 | -0.02(-0.80%) |
May 10, 2019 | 2.225 | 2.296 | 2.225 | 2.270 | 65,800 | +0.00(+0.00%) |
May 09, 2019 | 2.290 | 2.305 | 2.240 | 2.270 | 37,943 | -0.02(-0.72%) |
May 08, 2019 | 2.200 | 2.308 | 2.200 | 2.286 | 75,895 | +0.00(+0.13%) |
May 07, 2019 | 2.310 | 2.310 | 2.230 | 2.283 | 46,054 | +0.04(+1.94%) |
May 06, 2019 | 2.200 | 2.260 | 2.190 | 2.240 | 64,104 | -0.02(-0.88%) |
May 03, 2019 | 2.290 | 2.327 | 2.200 | 2.260 | 69,100 | +0.03(+1.35%) |
May 02, 2019 | 2.300 | 2.310 | 2.170 | 2.230 | 139,890 | -0.11(-4.70%) |
May 01, 2019 | 2.400 | 2.400 | 2.287 | 2.340 | 77,350 | -0.06(-2.50%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.399 | 2.400 | 65,924 | -0.12(-4.76%) |
Apr 29, 2019 | 2.610 | 2.610 | 2.415 | 2.520 | 237,579 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.510 | 2.387 | 2.510 | 98,300 | +0.05(+2.12%) |
Apr 25, 2019 | 2.420 | 2.487 | 2.350 | 2.458 | 106,553 | +0.04(+1.86%) |
Apr 24, 2019 | 2.580 | 2.670 | 2.382 | 2.413 | 149,448 | -0.17(-6.48%) |
Apr 23, 2019 | 2.709 | 2.810 | 2.540 | 2.580 | 210,653 | -0.06(-2.27%) |
Apr 22, 2019 | 2.540 | 2.650 | 2.540 | 2.640 | 167,995 | +0.10(+3.94%) |
Apr 18, 2019 | 2.560 | 2.600 | 2.492 | 2.540 | 132,500 | +0.03(+1.30%) |
Apr 17, 2019 | 2.420 | 2.560 | 2.360 | 2.507 | 68,870 | +0.09(+3.83%) |
Apr 16, 2019 | 2.300 | 2.460 | 2.290 | 2.415 | 102,071 | +0.06(+2.33%) |
Apr 15, 2019 | 2.270 | 2.450 | 2.270 | 2.360 | 204,268 | -0.05(-2.03%) |
Apr 12, 2019 | 2.400 | 2.420 | 2.290 | 2.409 | 198,700 | +0.10(+4.28%) |
Apr 11, 2019 | 2.400 | 2.405 | 2.298 | 2.310 | 123,710 | -0.06(-2.53%) |
Apr 10, 2019 | 2.400 | 2.400 | 2.320 | 2.370 | 59,884 | +0.05(+2.16%) |
Apr 09, 2019 | 2.310 | 2.330 | 2.210 | 2.320 | 91,109 | +0.02(+0.83%) |
Apr 08, 2019 | 2.220 | 2.330 | 2.200 | 2.301 | 123,361 | +0.17(+8.22%) |
Apr 05, 2019 | 2.159 | 2.202 | 2.100 | 2.126 | 67,700 | -0.04(-1.84%) |
Apr 04, 2019 | 2.140 | 2.189 | 2.019 | 2.166 | 72,361 | +0.03(+1.21%) |
Apr 03, 2019 | 2.050 | 2.180 | 1.980 | 2.140 | 173,892 | +0.13(+6.47%) |
Apr 02, 2019 | 2.030 | 2.030 | 1.968 | 2.010 | 72,005 | +0.04(+2.03%) |
Apr 01, 2019 | 2.021 | 2.050 | 1.965 | 1.970 | 35,943 | -0.04(-1.99%) |
Mar 29, 2019 | 1.980 | 2.024 | 1.930 | 2.010 | 145,700 | +0.05(+2.55%) |
Mar 28, 2019 | 2.000 | 2.020 | 1.916 | 1.960 | 109,445 | -0.05(-2.41%) |
Mar 27, 2019 | 1.920 | 2.050 | 1.920 | 2.009 | 83,552 | +0.03(+1.75%) |
Mar 26, 2019 | 2.000 | 2.050 | 1.974 | 1.974 | 142,677 | +0.02(+0.82%) |
Mar 25, 2019 | 1.950 | 2.025 | 1.880 | 1.958 | 102,509 | +0.02(+1.12%) |
Mar 22, 2019 | 2.210 | 2.210 | 1.881 | 1.936 | 272,000 | -0.22(-10.27%) |
Mar 21, 2019 | 2.310 | 2.310 | 2.140 | 2.158 | 271,196 | -0.13(-5.76%) |
Mar 20, 2019 | 2.200 | 2.376 | 2.090 | 2.290 | 140,054 | +0.19(+9.05%) |
Mar 19, 2019 | 1.950 | 2.170 | 1.930 | 2.100 | 140,281 | +0.17(+8.81%) |
Mar 18, 2019 | 1.750 | 1.930 | 1.750 | 1.930 | 98,260 | +0.24(+14.06%) |
Mar 15, 2019 | 1.920 | 1.930 | 1.692 | 1.692 | 134,600 | -0.18(-9.52%) |
Mar 14, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 41,626 | -0.03(-1.57%) |
Mar 13, 2019 | 1.810 | 1.902 | 1.755 | 1.900 | 114,824 | +0.14(+7.95%) |
Mar 12, 2019 | 1.761 | 1.784 | 1.680 | 1.760 | 113,062 | +0.01(+0.57%) |
Mar 11, 2019 | 1.780 | 1.854 | 1.740 | 1.750 | 89,330 | -0.01(-0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 103,700 | +0.01(+0.57%) |
Mar 07, 2019 | 1.800 | 1.840 | 1.700 | 1.750 | 311,296 | -0.03(-1.74%) |
Mar 06, 2019 | 1.850 | 1.880 | 1.750 | 1.781 | 104,874 | -0.17(-8.67%) |
Mar 04, 2019 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.47%) |