Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.496 | 1.522 | 1.456 | 1.476 | 476,203 | -0.03(-1.99%) |
May 30, 2019 | 1.506 | 1.536 | 1.456 | 1.506 | 343,987 | +0.01(+0.67%) |
May 29, 2019 | 1.556 | 1.576 | 1.476 | 1.496 | 571,914 | -0.05(-3.23%) |
May 28, 2019 | 1.626 | 1.636 | 1.536 | 1.546 | 480,517 | -0.07(-4.32%) |
May 24, 2019 | 1.626 | 1.680 | 1.596 | 1.616 | 258,708 | +0.00(+0.00%) |
May 23, 2019 | 1.695 | 1.695 | 1.606 | 1.616 | 722,187 | -0.11(-6.36%) |
May 22, 2019 | 1.795 | 1.805 | 1.715 | 1.725 | 387,588 | -0.09(-4.94%) |
May 21, 2019 | 1.815 | 1.835 | 1.765 | 1.815 | 369,881 | +0.06(+3.41%) |
May 20, 2019 | 1.815 | 1.865 | 1.695 | 1.755 | 675,626 | -0.06(-3.30%) |
May 17, 2019 | 1.845 | 1.955 | 1.815 | 1.815 | 721,775 | +0.02(+1.11%) |
May 16, 2019 | 2.024 | 2.114 | 1.775 | 1.795 | 986,408 | -0.22(-10.89%) |
May 15, 2019 | 2.044 | 2.124 | 1.995 | 2.014 | 211,448 | -0.04(-1.94%) |
May 14, 2019 | 2.005 | 2.064 | 1.995 | 2.054 | 248,140 | +0.04(+1.98%) |
May 13, 2019 | 2.094 | 2.094 | 2.005 | 2.014 | 393,470 | -0.12(-5.61%) |
May 10, 2019 | 2.124 | 2.164 | 2.094 | 2.134 | 319,775 | -0.01(-0.47%) |
May 09, 2019 | 2.084 | 2.154 | 2.054 | 2.144 | 549,378 | +0.04(+1.90%) |
May 08, 2019 | 2.084 | 2.119 | 2.064 | 2.104 | 248,896 | +0.01(+0.48%) |
May 07, 2019 | 2.104 | 2.144 | 2.044 | 2.094 | 279,452 | -0.03(-1.41%) |
May 06, 2019 | 2.084 | 2.144 | 2.054 | 2.124 | 245,145 | -0.03(-1.39%) |
May 03, 2019 | 2.064 | 2.184 | 2.054 | 2.154 | 340,732 | +0.10(+4.85%) |
May 02, 2019 | 2.094 | 2.134 | 1.995 | 2.054 | 526,223 | -0.01(-0.48%) |
May 01, 2019 | 2.134 | 2.144 | 2.054 | 2.064 | 327,849 | -0.08(-3.72%) |
Apr 30, 2019 | 2.164 | 2.184 | 2.104 | 2.144 | 213,369 | -0.04(-1.83%) |
Apr 29, 2019 | 2.164 | 2.194 | 2.114 | 2.184 | 190,449 | +0.03(+1.39%) |
Apr 26, 2019 | 2.084 | 2.164 | 2.014 | 2.154 | 496,358 | +0.07(+3.35%) |
Apr 25, 2019 | 2.184 | 2.194 | 2.074 | 2.084 | 355,249 | -0.10(-4.57%) |
Apr 24, 2019 | 2.254 | 2.264 | 2.154 | 2.184 | 428,746 | -0.06(-2.67%) |
Apr 23, 2019 | 2.254 | 2.304 | 2.214 | 2.244 | 391,679 | -0.02(-0.88%) |
Apr 22, 2019 | 2.304 | 2.304 | 2.224 | 2.264 | 178,953 | -0.04(-1.73%) |
Apr 18, 2019 | 2.334 | 2.334 | 2.234 | 2.304 | 237,850 | -0.04(-1.70%) |
Apr 17, 2019 | 2.324 | 2.373 | 2.304 | 2.344 | 190,131 | +0.01(+0.43%) |
Apr 16, 2019 | 2.324 | 2.393 | 2.304 | 2.334 | 418,330 | +0.01(+0.43%) |
Apr 15, 2019 | 2.354 | 2.364 | 2.289 | 2.324 | 171,249 | -0.02(-0.85%) |
Apr 12, 2019 | 2.254 | 2.373 | 2.244 | 2.344 | 483,423 | +0.12(+5.38%) |
Apr 11, 2019 | 2.294 | 2.314 | 2.204 | 2.224 | 283,152 | -0.06(-2.62%) |
Apr 10, 2019 | 2.274 | 2.304 | 2.264 | 2.284 | 309,528 | +0.02(+0.88%) |
Apr 09, 2019 | 2.413 | 2.413 | 2.244 | 2.264 | 385,521 | -0.15(-6.20%) |
Apr 08, 2019 | 2.304 | 2.473 | 2.294 | 2.413 | 520,968 | +0.09(+3.86%) |
Apr 05, 2019 | 2.234 | 2.344 | 2.229 | 2.324 | 569,959 | +0.10(+4.48%) |
Apr 04, 2019 | 2.144 | 2.254 | 2.134 | 2.224 | 311,486 | +0.08(+3.72%) |
Apr 03, 2019 | 2.214 | 2.274 | 2.144 | 2.144 | 541,988 | -0.04(-1.83%) |
Apr 02, 2019 | 2.144 | 2.194 | 2.134 | 2.184 | 407,380 | +0.04(+1.86%) |
Apr 01, 2019 | 2.084 | 2.194 | 2.074 | 2.144 | 445,264 | +0.10(+4.88%) |
Mar 29, 2019 | 2.064 | 2.114 | 2.044 | 2.044 | 534,161 | -0.01(-0.49%) |
Mar 28, 2019 | 2.064 | 2.104 | 2.044 | 2.054 | 769,198 | +0.00(+0.00%) |
Mar 27, 2019 | 2.194 | 2.234 | 2.034 | 2.054 | 734,375 | -0.12(-5.50%) |
Mar 26, 2019 | 2.024 | 2.234 | 2.024 | 2.174 | 1,241,132 | +0.17(+8.46%) |
Mar 25, 2019 | 2.114 | 2.124 | 2.005 | 2.005 | 504,427 | -0.11(-5.19%) |
Mar 22, 2019 | 2.194 | 2.214 | 2.054 | 2.114 | 760,982 | -0.09(-4.07%) |
Mar 21, 2019 | 2.194 | 2.274 | 2.154 | 2.204 | 780,239 | -0.01(-0.45%) |
Mar 20, 2019 | 2.274 | 2.344 | 2.154 | 2.214 | 547,799 | -0.06(-2.63%) |
Mar 19, 2019 | 2.264 | 2.354 | 2.244 | 2.274 | 383,232 | +0.02(+0.89%) |
Mar 18, 2019 | 2.224 | 2.324 | 2.214 | 2.254 | 552,343 | +0.04(+1.80%) |
Mar 15, 2019 | 2.254 | 2.344 | 2.104 | 2.214 | 1,568,292 | -0.04(-1.77%) |
Mar 14, 2019 | 2.403 | 2.433 | 2.224 | 2.254 | 933,002 | -0.18(-7.38%) |
Mar 13, 2019 | 2.403 | 2.523 | 2.393 | 2.433 | 624,675 | +0.04(+1.67%) |
Mar 12, 2019 | 2.354 | 2.413 | 2.344 | 2.393 | 469,666 | +0.04(+1.69%) |
Mar 11, 2019 | 2.423 | 2.443 | 2.324 | 2.354 | 653,911 | -0.07(-2.88%) |
Mar 08, 2019 | 2.503 | 2.528 | 2.413 | 2.423 | 910,893 | -0.08(-3.19%) |
Mar 07, 2019 | 2.513 | 2.583 | 2.453 | 2.503 | 568,257 | -0.03(-1.18%) |
Mar 06, 2019 | 2.623 | 2.643 | 2.463 | 2.533 | 785,384 | -0.11(-4.15%) |
Mar 05, 2019 | 2.653 | 2.742 | 2.603 | 2.643 | 1,130,932 | -0.01(-0.38%) |
Mar 04, 2019 | 2.742 | 2.742 | 2.613 | 2.653 | 722,619 | -0.09(-3.27%) |