Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.870 | 1.946 | 1.790 | 1.823 | 316,000 | -0.18(-8.84%) |
May 30, 2019 | 2.050 | 2.065 | 1.950 | 2.000 | 213,899 | -0.05(-2.44%) |
May 29, 2019 | 2.130 | 2.210 | 1.993 | 2.050 | 218,837 | -0.08(-3.76%) |
May 28, 2019 | 2.195 | 2.260 | 2.090 | 2.130 | 345,230 | -0.15(-6.58%) |
May 24, 2019 | 2.300 | 2.340 | 2.250 | 2.280 | 91,900 | -0.02(-0.87%) |
May 23, 2019 | 2.410 | 2.410 | 2.296 | 2.300 | 148,240 | -0.11(-4.56%) |
May 22, 2019 | 2.410 | 2.471 | 2.350 | 2.410 | 87,313 | -0.01(-0.41%) |
May 21, 2019 | 2.380 | 2.490 | 2.360 | 2.420 | 57,832 | +0.02(+0.83%) |
May 20, 2019 | 2.500 | 2.590 | 2.350 | 2.400 | 46,418 | -0.03(-1.23%) |
May 17, 2019 | 2.380 | 2.460 | 2.380 | 2.430 | 114,000 | -0.03(-1.20%) |
May 16, 2019 | 2.420 | 2.485 | 2.400 | 2.459 | 100,759 | +0.02(+0.80%) |
May 15, 2019 | 2.455 | 2.460 | 2.350 | 2.440 | 90,967 | +0.04(+1.55%) |
May 14, 2019 | 2.340 | 2.440 | 2.340 | 2.403 | 133,856 | +0.05(+2.25%) |
May 13, 2019 | 2.375 | 2.400 | 2.258 | 2.350 | 209,906 | -0.07(-2.90%) |
May 10, 2019 | 2.150 | 2.440 | 2.150 | 2.420 | 237,900 | +0.20(+9.02%) |
May 09, 2019 | 2.190 | 2.240 | 2.130 | 2.220 | 190,284 | -0.01(-0.61%) |
May 08, 2019 | 2.250 | 2.290 | 2.170 | 2.234 | 229,542 | +0.01(+0.61%) |
May 07, 2019 | 2.250 | 2.290 | 2.198 | 2.220 | 490,798 | -0.19(-7.75%) |
May 06, 2019 | 2.413 | 2.487 | 2.370 | 2.406 | 356,178 | -0.13(-5.13%) |
May 03, 2019 | 2.635 | 2.680 | 2.500 | 2.536 | 187,600 | +0.06(+2.53%) |
May 02, 2019 | 2.580 | 2.580 | 2.372 | 2.474 | 321,512 | -0.07(-2.76%) |
May 01, 2019 | 2.550 | 2.670 | 2.500 | 2.544 | 308,077 | -0.13(-4.91%) |
Apr 30, 2019 | 2.800 | 2.860 | 2.540 | 2.675 | 481,950 | -0.06(-2.36%) |
Apr 29, 2019 | 2.455 | 2.750 | 2.340 | 2.740 | 984,663 | +0.39(+16.64%) |
Apr 26, 2019 | 2.350 | 2.389 | 2.300 | 2.349 | 135,500 | +0.05(+2.13%) |
Apr 25, 2019 | 2.276 | 2.480 | 2.210 | 2.300 | 327,733 | +0.02(+0.92%) |
Apr 24, 2019 | 2.275 | 2.360 | 2.247 | 2.279 | 197,250 | -0.06(-2.61%) |
Apr 23, 2019 | 2.385 | 2.440 | 2.280 | 2.340 | 193,232 | -0.03(-1.27%) |
Apr 22, 2019 | 2.390 | 2.470 | 2.370 | 2.370 | 161,804 | +0.00(+0.00%) |
Apr 18, 2019 | 2.300 | 2.419 | 2.290 | 2.370 | 280,900 | +0.09(+3.97%) |
Apr 17, 2019 | 2.160 | 2.311 | 2.096 | 2.280 | 267,170 | +0.15(+7.02%) |
Apr 16, 2019 | 2.180 | 2.330 | 2.110 | 2.130 | 431,474 | -0.09(-4.05%) |
Apr 15, 2019 | 2.340 | 2.420 | 2.140 | 2.220 | 556,058 | -0.20(-8.21%) |
Apr 12, 2019 | 2.490 | 2.620 | 2.400 | 2.419 | 216,000 | -0.08(-3.31%) |
Apr 11, 2019 | 2.665 | 2.665 | 2.480 | 2.502 | 198,872 | -0.13(-4.89%) |
Apr 10, 2019 | 2.670 | 2.770 | 2.570 | 2.630 | 217,078 | -0.03(-1.08%) |
Apr 09, 2019 | 2.675 | 2.767 | 2.550 | 2.659 | 146,565 | -0.04(-1.53%) |
Apr 08, 2019 | 2.800 | 2.821 | 2.648 | 2.700 | 240,569 | -0.00(-0.06%) |
Apr 05, 2019 | 2.450 | 2.702 | 2.400 | 2.702 | 372,500 | +0.25(+10.27%) |
Apr 04, 2019 | 2.610 | 2.628 | 2.450 | 2.450 | 298,377 | -0.16(-6.11%) |
Apr 03, 2019 | 2.683 | 2.726 | 2.600 | 2.610 | 270,188 | +0.08(+3.11%) |
Apr 02, 2019 | 2.805 | 2.805 | 2.530 | 2.531 | 507,861 | -0.23(-8.36%) |
Apr 01, 2019 | 3.000 | 3.005 | 2.760 | 2.761 | 522,661 | -0.16(-5.52%) |
Mar 29, 2019 | 2.850 | 2.960 | 2.814 | 2.923 | 331,500 | +0.10(+3.71%) |
Mar 28, 2019 | 2.935 | 2.935 | 2.744 | 2.818 | 206,265 | -0.05(-1.80%) |
Mar 27, 2019 | 2.950 | 2.980 | 2.760 | 2.870 | 317,513 | -0.06(-2.05%) |
Mar 26, 2019 | 2.955 | 2.980 | 2.767 | 2.930 | 407,407 | +0.08(+2.67%) |
Mar 25, 2019 | 2.930 | 2.960 | 2.830 | 2.854 | 228,166 | -0.06(-2.14%) |
Mar 22, 2019 | 3.045 | 3.113 | 2.840 | 2.916 | 439,400 | -0.10(-3.44%) |
Mar 21, 2019 | 2.930 | 3.100 | 2.850 | 3.020 | 297,157 | +0.11(+3.74%) |
Mar 20, 2019 | 2.900 | 2.990 | 2.821 | 2.911 | 370,973 | -0.02(-0.65%) |
Mar 19, 2019 | 3.200 | 3.230 | 2.872 | 2.930 | 644,484 | -0.11(-3.62%) |
Mar 18, 2019 | 2.840 | 3.062 | 2.800 | 3.040 | 640,728 | +0.26(+9.38%) |
Mar 15, 2019 | 2.630 | 2.853 | 2.590 | 2.779 | 694,100 | +0.19(+7.31%) |
Mar 14, 2019 | 2.625 | 2.640 | 2.540 | 2.590 | 129,213 | -0.01(-0.33%) |
Mar 13, 2019 | 2.550 | 2.626 | 2.475 | 2.599 | 290,931 | +0.10(+3.94%) |
Mar 12, 2019 | 2.600 | 2.617 | 2.500 | 2.500 | 191,520 | -0.03(-1.21%) |
Mar 11, 2019 | 2.432 | 2.650 | 2.400 | 2.530 | 336,478 | +0.04(+1.76%) |
Mar 08, 2019 | 2.310 | 2.500 | 2.298 | 2.487 | 446,800 | +0.08(+3.50%) |
Mar 07, 2019 | 2.600 | 2.600 | 2.362 | 2.402 | 406,691 | -0.15(-5.78%) |
Mar 06, 2019 | 2.640 | 2.770 | 2.481 | 2.550 | 391,492 | -0.07(-2.85%) |
Mar 05, 2019 | 2.255 | 2.650 | 2.250 | 2.625 | 730,128 | +0.31(+13.63%) |
Mar 04, 2019 | 2.450 | 2.490 | 2.280 | 2.310 | 568,158 | -0.18(-7.23%) |