Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
Jun 27, 2019 | 1.680 | 1.680 | 1.590 | 1.600 | 548,941 | -0.09(-5.33%) |
Jun 26, 2019 | 1.630 | 1.700 | 1.600 | 1.690 | 1,606,213 | +0.09(+5.62%) |
Jun 25, 2019 | 1.640 | 1.650 | 1.580 | 1.600 | 269,267 | -0.05(-3.03%) |
Jun 24, 2019 | 1.740 | 1.740 | 1.630 | 1.650 | 292,031 | -0.10(-5.71%) |
Jun 21, 2019 | 1.750 | 1.780 | 1.720 | 1.750 | 313,343 | +0.01(+0.57%) |
Jun 20, 2019 | 1.690 | 1.750 | 1.660 | 1.740 | 493,742 | +0.08(+4.82%) |
Jun 19, 2019 | 1.650 | 1.670 | 1.580 | 1.660 | 398,069 | +0.02(+1.22%) |
Jun 18, 2019 | 1.630 | 1.670 | 1.610 | 1.640 | 187,261 | +0.03(+1.86%) |
Jun 17, 2019 | 1.630 | 1.630 | 1.580 | 1.610 | 166,846 | -0.02(-1.23%) |
Jun 14, 2019 | 1.680 | 1.680 | 1.610 | 1.630 | 407,956 | -0.03(-1.81%) |
Jun 13, 2019 | 1.700 | 1.760 | 1.620 | 1.660 | 572,641 | +0.00(+0.00%) |
Jun 12, 2019 | 1.640 | 1.700 | 1.620 | 1.660 | 368,058 | -0.01(-0.60%) |
Jun 11, 2019 | 1.690 | 1.720 | 1.650 | 1.670 | 329,168 | -0.02(-1.18%) |
Jun 10, 2019 | 1.800 | 1.800 | 1.650 | 1.690 | 508,879 | -0.09(-5.06%) |
Jun 07, 2019 | 1.750 | 1.790 | 1.700 | 1.780 | 214,657 | +0.04(+2.30%) |
Jun 06, 2019 | 1.770 | 1.780 | 1.710 | 1.740 | 268,894 | -0.02(-1.14%) |
Jun 05, 2019 | 1.740 | 1.760 | 1.680 | 1.760 | 309,078 | +0.04(+2.33%) |
Jun 04, 2019 | 1.710 | 1.770 | 1.660 | 1.720 | 1,548,395 | +0.02(+1.18%) |
Jun 03, 2019 | 1.770 | 1.790 | 1.680 | 1.700 | 517,404 | -0.05(-2.86%) |
May 31, 2019 | 1.840 | 1.840 | 1.740 | 1.750 | 727,091 | -0.13(-6.91%) |
May 30, 2019 | 1.960 | 1.960 | 1.830 | 1.880 | 492,433 | -0.08(-4.08%) |
May 29, 2019 | 1.870 | 1.980 | 1.840 | 1.960 | 451,757 | +0.05(+2.62%) |
May 28, 2019 | 1.910 | 1.920 | 1.870 | 1.910 | 281,672 | +0.00(+0.00%) |
May 27, 2019 | 1.890 | 1.940 | 1.890 | 1.910 | 366,083 | +0.01(+0.53%) |
May 24, 2019 | 1.960 | 1.960 | 1.890 | 1.900 | 436,991 | -0.03(-1.55%) |
May 23, 2019 | 2.100 | 2.100 | 1.910 | 1.930 | 813,699 | -0.13(-6.31%) |
May 22, 2019 | 2.160 | 2.190 | 2.030 | 2.060 | 861,575 | +0.00(+0.00%) |
May 21, 2019 | 2.100 | 2.130 | 2.030 | 2.060 | 825,443 | -0.04(-1.90%) |
May 17, 2019 | 2.100 | 2.100 | 2.100 | 0 | -0.08(-3.67%) | |
May 16, 2019 | 2.220 | 2.310 | 2.160 | 2.180 | 374,841 | -0.04(-1.80%) |
May 15, 2019 | 2.040 | 2.230 | 2.030 | 2.220 | 529,958 | +0.15(+7.25%) |
May 14, 2019 | 2.040 | 2.120 | 2.030 | 2.070 | 172,450 | +0.04(+1.97%) |
May 13, 2019 | 2.140 | 2.140 | 2.000 | 2.030 | 346,805 | -0.13(-6.02%) |
May 10, 2019 | 2.110 | 2.160 | 2.080 | 2.160 | 197,882 | +0.04(+1.89%) |
May 09, 2019 | 2.100 | 2.150 | 2.080 | 2.120 | 153,792 | +0.00(+0.00%) |
May 08, 2019 | 2.110 | 2.140 | 2.100 | 2.120 | 124,227 | +0.01(+0.47%) |
May 07, 2019 | 2.150 | 2.150 | 2.050 | 2.110 | 543,300 | -0.04(-1.86%) |
May 06, 2019 | 2.070 | 2.210 | 2.050 | 2.150 | 929,945 | +0.05(+2.38%) |
May 03, 2019 | 2.130 | 2.140 | 2.040 | 2.100 | 1,323,755 | +0.02(+0.96%) |
May 02, 2019 | 2.080 | 2.140 | 2.040 | 2.080 | 330,162 | -0.03(-1.42%) |
May 01, 2019 | 2.220 | 2.220 | 2.090 | 2.110 | 729,129 | -0.11(-4.95%) |
Apr 30, 2019 | 2.330 | 2.330 | 2.210 | 2.220 | 323,049 | -0.10(-4.31%) |
Apr 29, 2019 | 2.300 | 2.320 | 2.250 | 2.320 | 291,891 | +0.01(+0.43%) |
Apr 26, 2019 | 2.300 | 2.330 | 2.220 | 2.310 | 660,077 | -0.02(-0.86%) |
Apr 25, 2019 | 2.360 | 2.360 | 2.290 | 2.330 | 528,477 | -0.04(-1.69%) |
Apr 24, 2019 | 2.400 | 2.410 | 2.330 | 2.370 | 331,997 | -0.04(-1.66%) |
Apr 23, 2019 | 2.300 | 2.420 | 2.270 | 2.410 | 680,499 | +0.10(+4.33%) |
Apr 22, 2019 | 2.170 | 2.320 | 2.140 | 2.310 | 663,720 | +0.17(+7.94%) |
Apr 18, 2019 | 2.140 | 2.140 | 2.140 | 0 | -0.04(-1.83%) | |
Apr 17, 2019 | 2.240 | 2.260 | 2.150 | 2.180 | 874,781 | -0.06(-2.68%) |
Apr 16, 2019 | 2.290 | 2.290 | 2.220 | 2.240 | 542,720 | -0.04(-1.75%) |
Apr 15, 2019 | 2.300 | 2.320 | 2.270 | 2.280 | 200,263 | -0.01(-0.44%) |
Apr 12, 2019 | 2.330 | 2.340 | 2.280 | 2.290 | 402,127 | +0.02(+0.88%) |
Apr 11, 2019 | 2.320 | 2.410 | 2.260 | 2.270 | 399,375 | -0.04(-1.73%) |
Apr 10, 2019 | 2.280 | 2.350 | 2.260 | 2.310 | 306,432 | +0.03(+1.32%) |
Apr 09, 2019 | 2.230 | 2.290 | 2.230 | 2.280 | 411,100 | +0.03(+1.33%) |
Apr 08, 2019 | 2.190 | 2.270 | 2.190 | 2.250 | 1,132,825 | +0.07(+3.21%) |
Apr 05, 2019 | 2.080 | 2.190 | 2.080 | 2.180 | 406,833 | +0.10(+4.81%) |
Apr 04, 2019 | 2.070 | 2.090 | 2.020 | 2.080 | 436,464 | +0.00(+0.00%) |
Apr 03, 2019 | 2.150 | 2.160 | 2.040 | 2.080 | 665,688 | -0.06(-2.80%) |
Apr 02, 2019 | 2.270 | 2.270 | 2.140 | 2.140 | 490,922 | -0.12(-5.31%) |