Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.630 | 1.686 | 1.620 | 1.670 | 10,600 | +0.07(+4.37%) |
Jun 27, 2019 | 1.640 | 1.700 | 1.600 | 1.600 | 34,469 | -0.06(-3.61%) |
Jun 26, 2019 | 1.700 | 1.730 | 1.650 | 1.660 | 51,675 | +0.02(+1.22%) |
Jun 25, 2019 | 1.750 | 1.750 | 1.600 | 1.640 | 51,046 | -0.04(-2.38%) |
Jun 24, 2019 | 1.680 | 1.740 | 1.603 | 1.680 | 13,060 | -0.01(-0.59%) |
Jun 21, 2019 | 1.650 | 1.790 | 1.580 | 1.690 | 94,900 | +0.00(+0.17%) |
Jun 20, 2019 | 1.750 | 1.810 | 1.620 | 1.687 | 164,380 | +0.02(+1.02%) |
Jun 19, 2019 | 1.710 | 1.750 | 1.650 | 1.670 | 5,699 | -0.03(-1.76%) |
Jun 18, 2019 | 1.718 | 1.718 | 1.650 | 1.700 | 22,557 | -0.03(-1.73%) |
Jun 17, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 2,546 | -0.02(-1.14%) |
Jun 14, 2019 | 1.710 | 1.800 | 1.690 | 1.750 | 41,300 | +0.01(+0.57%) |
Jun 13, 2019 | 1.910 | 1.925 | 1.600 | 1.740 | 106,420 | -0.09(-4.92%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.720 | 1.830 | 87,909 | -0.17(-8.50%) |
Jun 11, 2019 | 1.950 | 2.050 | 1.900 | 2.000 | 65,829 | +0.05(+2.56%) |
Jun 10, 2019 | 1.970 | 2.200 | 1.930 | 1.950 | 57,337 | -0.02(-0.89%) |
Jun 07, 2019 | 1.903 | 1.980 | 1.890 | 1.968 | 31,400 | +0.05(+2.47%) |
Jun 06, 2019 | 2.030 | 2.047 | 1.910 | 1.920 | 20,872 | -0.08(-4.00%) |
Jun 05, 2019 | 2.040 | 2.050 | 1.970 | 2.000 | 38,225 | -0.03(-1.48%) |
Jun 04, 2019 | 2.020 | 2.050 | 1.920 | 2.030 | 29,375 | +0.06(+3.05%) |
Jun 03, 2019 | 2.020 | 2.030 | 1.910 | 1.970 | 22,669 | +0.01(+0.51%) |
May 31, 2019 | 1.970 | 2.035 | 1.900 | 1.960 | 47,800 | -0.04(-2.00%) |
May 30, 2019 | 2.110 | 2.140 | 1.950 | 2.000 | 50,177 | -0.01(-0.50%) |
May 29, 2019 | 2.190 | 2.210 | 1.960 | 2.010 | 211,816 | -0.25(-11.11%) |
May 28, 2019 | 2.330 | 3.166 | 2.200 | 2.261 | 1,257,551 | +0.19(+9.24%) |
May 24, 2019 | 2.020 | 2.130 | 2.020 | 2.070 | 17,800 | +0.07(+3.50%) |
May 23, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 45,055 | -0.20(-9.09%) |
May 22, 2019 | 2.210 | 2.210 | 2.060 | 2.200 | 17,817 | -0.07(-3.08%) |
May 21, 2019 | 2.360 | 2.360 | 2.220 | 2.270 | 5,836 | -0.01(-0.44%) |
May 20, 2019 | 2.210 | 2.290 | 2.210 | 2.280 | 4,865 | +0.07(+3.17%) |
May 17, 2019 | 2.300 | 2.370 | 2.210 | 2.210 | 3,100 | -0.02(-0.90%) |
May 16, 2019 | 2.256 | 2.420 | 2.212 | 2.230 | 36,485 | -0.01(-0.40%) |
May 15, 2019 | 2.220 | 2.240 | 2.200 | 2.239 | 6,508 | -0.01(-0.49%) |
May 14, 2019 | 2.200 | 2.260 | 2.180 | 2.250 | 10,028 | +0.05(+2.27%) |
May 13, 2019 | 2.290 | 2.330 | 2.180 | 2.200 | 35,577 | +0.05(+2.09%) |
May 10, 2019 | 2.120 | 2.200 | 2.030 | 2.155 | 11,100 | +0.07(+3.61%) |
May 09, 2019 | 2.230 | 2.256 | 1.906 | 2.080 | 104,636 | -0.24(-10.50%) |
May 08, 2019 | 2.290 | 2.390 | 2.231 | 2.324 | 25,958 | +0.06(+2.87%) |
May 07, 2019 | 2.290 | 2.350 | 2.250 | 2.259 | 17,047 | -0.02(-0.92%) |
May 06, 2019 | 2.290 | 2.410 | 2.250 | 2.280 | 16,403 | -0.02(-0.87%) |
May 03, 2019 | 2.410 | 2.518 | 2.204 | 2.300 | 33,000 | -0.12(-4.96%) |
May 02, 2019 | 2.470 | 2.550 | 2.420 | 2.420 | 48,140 | -0.04(-1.63%) |
May 01, 2019 | 2.590 | 2.590 | 2.460 | 2.460 | 18,729 | -0.08(-3.15%) |
Apr 30, 2019 | 2.630 | 2.630 | 2.520 | 2.540 | 7,040 | -0.06(-2.31%) |
Apr 29, 2019 | 2.540 | 2.620 | 2.480 | 2.600 | 57,056 | +0.00(+0.00%) |
Apr 26, 2019 | 2.525 | 2.729 | 2.525 | 2.600 | 38,100 | -0.02(-0.76%) |
Apr 25, 2019 | 2.540 | 2.690 | 2.520 | 2.620 | 29,400 | +0.08(+3.15%) |
Apr 24, 2019 | 2.484 | 2.650 | 2.484 | 2.540 | 40,155 | +0.07(+2.83%) |
Apr 23, 2019 | 2.560 | 2.640 | 2.440 | 2.470 | 97,086 | -0.11(-4.26%) |
Apr 22, 2019 | 2.550 | 2.600 | 2.520 | 2.580 | 15,920 | +0.00(+0.00%) |
Apr 18, 2019 | 2.620 | 2.630 | 2.520 | 2.580 | 58,500 | -0.05(-1.90%) |
Apr 17, 2019 | 2.710 | 2.710 | 2.630 | 2.630 | 31,679 | -0.11(-4.01%) |
Apr 16, 2019 | 2.670 | 2.780 | 2.570 | 2.740 | 84,058 | +0.06(+2.24%) |
Apr 15, 2019 | 2.730 | 2.800 | 2.550 | 2.680 | 153,402 | +0.04(+1.52%) |
Apr 12, 2019 | 2.640 | 2.695 | 2.500 | 2.640 | 110,100 | -0.01(-0.38%) |
Apr 11, 2019 | 2.850 | 2.960 | 2.550 | 2.650 | 317,919 | -0.22(-7.67%) |
Apr 10, 2019 | 3.050 | 3.900 | 2.740 | 2.870 | 4,183,069 | +0.25(+9.54%) |
Apr 09, 2019 | 2.560 | 2.750 | 2.540 | 2.620 | 80,678 | +0.07(+2.75%) |
Apr 08, 2019 | 2.770 | 2.840 | 2.510 | 2.550 | 245,796 | +0.05(+2.00%) |
Apr 05, 2019 | 2.580 | 2.600 | 2.391 | 2.500 | 49,100 | -0.10(-3.85%) |
Apr 04, 2019 | 2.550 | 2.686 | 2.550 | 2.600 | 62,896 | +0.08(+3.17%) |
Apr 03, 2019 | 2.710 | 2.840 | 2.500 | 2.520 | 174,407 | -0.23(-8.36%) |
Apr 02, 2019 | 2.920 | 3.340 | 2.600 | 2.750 | 1,461,097 | +0.27(+10.89%) |