Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.970 | 2.010 | 1.960 | 2.000 | 101,500 | +0.02(+1.01%) |
May 30, 2019 | 2.060 | 2.100 | 1.950 | 1.980 | 97,568 | -0.10(-4.81%) |
May 29, 2019 | 2.090 | 2.090 | 2.010 | 2.080 | 44,209 | -0.01(-0.48%) |
May 28, 2019 | 2.060 | 2.100 | 2.014 | 2.090 | 64,768 | -0.01(-0.48%) |
May 24, 2019 | 2.050 | 2.110 | 2.010 | 2.100 | 119,400 | +0.03(+1.45%) |
May 23, 2019 | 2.040 | 2.120 | 1.950 | 2.070 | 155,568 | -0.01(-0.48%) |
May 22, 2019 | 2.150 | 2.160 | 2.030 | 2.080 | 70,363 | -0.05(-2.35%) |
May 21, 2019 | 2.020 | 2.180 | 1.900 | 2.130 | 256,838 | +0.08(+3.90%) |
May 20, 2019 | 2.110 | 2.150 | 2.030 | 2.050 | 148,965 | -0.09(-4.21%) |
May 17, 2019 | 2.240 | 2.240 | 2.100 | 2.140 | 87,000 | -0.01(-0.47%) |
May 16, 2019 | 2.320 | 2.332 | 2.100 | 2.150 | 228,703 | -0.12(-5.29%) |
May 15, 2019 | 2.170 | 2.270 | 2.137 | 2.270 | 106,486 | +0.13(+6.07%) |
May 14, 2019 | 2.140 | 2.170 | 2.080 | 2.140 | 156,941 | -0.01(-0.47%) |
May 13, 2019 | 2.140 | 2.200 | 2.100 | 2.150 | 152,026 | -0.01(-0.46%) |
May 10, 2019 | 2.140 | 2.200 | 2.110 | 2.160 | 123,900 | -0.01(-0.46%) |
May 09, 2019 | 2.190 | 2.240 | 2.140 | 2.170 | 140,989 | -0.02(-0.91%) |
May 08, 2019 | 2.190 | 2.270 | 2.180 | 2.190 | 130,212 | +0.00(+0.00%) |
May 07, 2019 | 2.180 | 2.320 | 2.180 | 2.190 | 55,435 | -0.04(-1.79%) |
May 06, 2019 | 2.170 | 2.300 | 2.170 | 2.230 | 143,567 | +0.05(+2.29%) |
May 03, 2019 | 2.190 | 2.218 | 2.150 | 2.180 | 85,100 | -0.00(-0.03%) |
May 02, 2019 | 2.180 | 2.227 | 2.160 | 2.181 | 162,647 | -0.02(-0.88%) |
May 01, 2019 | 2.190 | 2.280 | 2.170 | 2.200 | 69,248 | +0.00(+0.00%) |
Apr 30, 2019 | 2.300 | 2.330 | 2.160 | 2.200 | 92,553 | -0.07(-3.30%) |
Apr 29, 2019 | 2.180 | 2.300 | 2.180 | 2.275 | 94,871 | +0.13(+6.31%) |
Apr 26, 2019 | 2.230 | 2.280 | 2.130 | 2.140 | 225,700 | -0.13(-5.73%) |
Apr 25, 2019 | 2.330 | 2.380 | 2.227 | 2.270 | 135,211 | -0.09(-3.81%) |
Apr 24, 2019 | 2.380 | 2.420 | 2.330 | 2.360 | 56,985 | -0.02(-0.84%) |
Apr 23, 2019 | 2.350 | 2.410 | 2.336 | 2.380 | 123,958 | +0.03(+1.28%) |
Apr 22, 2019 | 2.390 | 2.390 | 2.270 | 2.350 | 147,353 | +0.01(+0.43%) |
Apr 18, 2019 | 2.290 | 2.362 | 2.220 | 2.340 | 158,300 | +0.08(+3.54%) |
Apr 17, 2019 | 2.300 | 2.340 | 2.239 | 2.260 | 179,775 | +0.04(+1.80%) |
Apr 16, 2019 | 2.260 | 2.297 | 2.140 | 2.220 | 159,391 | -0.03(-1.33%) |
Apr 15, 2019 | 2.210 | 2.250 | 2.050 | 2.250 | 270,955 | +0.06(+2.74%) |
Apr 12, 2019 | 2.250 | 2.310 | 2.150 | 2.190 | 157,200 | -0.05(-2.23%) |
Apr 11, 2019 | 2.300 | 2.340 | 2.190 | 2.240 | 107,555 | -0.02(-0.88%) |
Apr 10, 2019 | 2.310 | 2.400 | 2.230 | 2.260 | 116,568 | -0.08(-3.42%) |
Apr 09, 2019 | 2.380 | 2.450 | 2.290 | 2.340 | 187,267 | -0.06(-2.50%) |
Apr 08, 2019 | 2.400 | 2.450 | 2.340 | 2.400 | 178,655 | +0.02(+0.64%) |
Apr 05, 2019 | 2.500 | 2.530 | 2.370 | 2.385 | 188,100 | -0.09(-3.45%) |
Apr 04, 2019 | 2.470 | 2.480 | 2.300 | 2.470 | 212,083 | +0.06(+2.49%) |
Apr 03, 2019 | 2.100 | 2.420 | 2.040 | 2.410 | 623,838 | +0.36(+17.56%) |
Apr 02, 2019 | 2.040 | 2.120 | 2.020 | 2.050 | 119,350 | -0.01(-0.49%) |
Apr 01, 2019 | 1.980 | 2.110 | 1.980 | 2.060 | 143,714 | +0.10(+5.10%) |
Mar 29, 2019 | 2.050 | 2.120 | 1.930 | 1.960 | 117,100 | -0.05(-2.32%) |
Mar 28, 2019 | 2.120 | 2.130 | 1.970 | 2.006 | 117,262 | -0.10(-4.91%) |
Mar 27, 2019 | 2.010 | 2.120 | 1.930 | 2.110 | 109,724 | +0.12(+6.03%) |
Mar 26, 2019 | 1.990 | 2.050 | 1.920 | 1.990 | 179,726 | +0.00(+0.00%) |
Mar 25, 2019 | 2.010 | 2.058 | 1.960 | 1.990 | 154,680 | -0.07(-3.40%) |
Mar 22, 2019 | 2.100 | 2.150 | 1.980 | 2.060 | 471,200 | -0.04(-1.90%) |
Mar 21, 2019 | 2.150 | 2.236 | 2.090 | 2.100 | 100,915 | -0.07(-3.23%) |
Mar 20, 2019 | 2.100 | 2.210 | 2.100 | 2.170 | 106,166 | +0.05(+2.36%) |
Mar 19, 2019 | 2.150 | 2.178 | 2.080 | 2.120 | 182,144 | -0.01(-0.47%) |
Mar 18, 2019 | 2.240 | 2.260 | 2.120 | 2.130 | 287,234 | -0.13(-5.75%) |
Mar 15, 2019 | 2.430 | 2.490 | 2.200 | 2.260 | 325,200 | -0.15(-6.22%) |
Mar 14, 2019 | 2.380 | 2.540 | 2.315 | 2.410 | 205,932 | +0.05(+2.12%) |
Mar 13, 2019 | 2.370 | 2.480 | 2.325 | 2.360 | 96,671 | -0.02(-0.84%) |
Mar 12, 2019 | 2.530 | 2.630 | 2.340 | 2.380 | 437,731 | -0.08(-3.25%) |
Mar 11, 2019 | 2.320 | 2.620 | 2.300 | 2.460 | 958,930 | +0.17(+7.42%) |
Mar 08, 2019 | 2.200 | 2.350 | 2.200 | 2.290 | 213,700 | +0.10(+4.57%) |
Mar 07, 2019 | 2.110 | 2.250 | 2.031 | 2.190 | 176,436 | +0.09(+4.29%) |
Mar 06, 2019 | 2.130 | 2.160 | 2.060 | 2.100 | 109,033 | -0.06(-2.78%) |
Mar 05, 2019 | 2.180 | 2.180 | 2.111 | 2.160 | 37,516 | +0.00(+0.00%) |
Mar 04, 2019 | 2.100 | 2.229 | 2.050 | 2.160 | 248,580 | -0.02(-0.92%) |