Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.880 | 1.900 | 1.650 | 1.790 | 3,441,100 | -0.09(-4.79%) |
Jun 27, 2019 | 1.890 | 2.030 | 1.860 | 1.880 | 482,596 | -0.02(-0.79%) |
Jun 26, 2019 | 1.930 | 1.990 | 1.880 | 1.895 | 227,260 | -0.02(-1.30%) |
Jun 25, 2019 | 1.870 | 2.040 | 1.863 | 1.920 | 221,463 | +0.05(+2.67%) |
Jun 24, 2019 | 2.050 | 2.060 | 1.850 | 1.870 | 304,456 | -0.18(-8.78%) |
Jun 21, 2019 | 2.070 | 2.080 | 2.020 | 2.050 | 208,400 | -0.04(-1.91%) |
Jun 20, 2019 | 2.100 | 2.100 | 2.010 | 2.090 | 219,496 | +0.04(+1.95%) |
Jun 19, 2019 | 2.160 | 2.160 | 2.045 | 2.050 | 285,946 | -0.13(-5.96%) |
Jun 18, 2019 | 2.210 | 2.370 | 2.150 | 2.180 | 162,488 | -0.03(-1.36%) |
Jun 17, 2019 | 2.120 | 2.250 | 2.070 | 2.210 | 199,412 | +0.11(+5.24%) |
Jun 14, 2019 | 2.140 | 2.170 | 2.020 | 2.100 | 149,100 | -0.05(-2.33%) |
Jun 13, 2019 | 2.100 | 2.190 | 2.010 | 2.150 | 174,615 | +0.05(+2.38%) |
Jun 12, 2019 | 2.080 | 2.130 | 2.020 | 2.100 | 122,639 | +0.03(+1.45%) |
Jun 11, 2019 | 2.270 | 2.270 | 2.000 | 2.070 | 231,660 | -0.18(-8.00%) |
Jun 10, 2019 | 2.260 | 2.300 | 2.170 | 2.250 | 146,004 | +0.00(+0.00%) |
Jun 07, 2019 | 2.180 | 2.300 | 2.150 | 2.250 | 254,100 | +0.09(+4.17%) |
Jun 06, 2019 | 2.080 | 2.180 | 2.000 | 2.160 | 220,680 | +0.07(+3.35%) |
Jun 05, 2019 | 2.100 | 2.180 | 1.990 | 2.090 | 478,821 | -0.01(-0.48%) |
Jun 04, 2019 | 2.120 | 2.130 | 2.010 | 2.100 | 159,850 | +0.01(+0.48%) |
Jun 03, 2019 | 2.000 | 2.120 | 1.960 | 2.090 | 177,586 | +0.10(+5.03%) |
May 31, 2019 | 1.910 | 2.060 | 1.860 | 1.990 | 315,200 | +0.04(+2.05%) |
May 30, 2019 | 2.060 | 2.120 | 1.920 | 1.950 | 402,928 | -0.09(-4.41%) |
May 29, 2019 | 2.270 | 2.270 | 2.020 | 2.040 | 308,105 | -0.26(-11.30%) |
May 28, 2019 | 2.340 | 2.480 | 2.190 | 2.300 | 294,928 | -0.05(-2.13%) |
May 24, 2019 | 2.260 | 2.410 | 2.260 | 2.350 | 136,400 | +0.11(+4.91%) |
May 23, 2019 | 2.500 | 2.570 | 2.210 | 2.240 | 170,958 | -0.22(-8.94%) |
May 22, 2019 | 2.400 | 2.620 | 2.360 | 2.460 | 543,250 | +0.09(+3.80%) |
May 21, 2019 | 2.210 | 2.410 | 2.190 | 2.370 | 191,267 | +0.14(+6.28%) |
May 20, 2019 | 2.210 | 2.390 | 2.180 | 2.230 | 495,259 | -0.01(-0.45%) |
May 17, 2019 | 2.180 | 2.320 | 2.120 | 2.240 | 163,200 | +0.05(+2.28%) |
May 16, 2019 | 2.210 | 2.210 | 2.110 | 2.190 | 230,683 | -0.02(-0.90%) |
May 15, 2019 | 2.260 | 2.280 | 2.160 | 2.210 | 108,432 | -0.07(-3.07%) |
May 14, 2019 | 2.310 | 2.320 | 2.180 | 2.280 | 231,323 | -0.02(-0.87%) |
May 13, 2019 | 2.320 | 2.350 | 2.230 | 2.300 | 221,227 | -0.07(-2.95%) |
May 10, 2019 | 2.400 | 2.420 | 2.260 | 2.370 | 177,000 | -0.03(-1.25%) |
May 09, 2019 | 2.470 | 2.480 | 2.320 | 2.400 | 195,082 | -0.09(-3.61%) |
May 08, 2019 | 2.230 | 2.530 | 2.180 | 2.490 | 308,950 | +0.26(+11.66%) |
May 07, 2019 | 2.280 | 2.320 | 2.150 | 2.230 | 155,877 | -0.07(-3.04%) |
May 06, 2019 | 2.260 | 2.390 | 2.220 | 2.300 | 115,801 | -0.05(-2.13%) |
May 03, 2019 | 2.160 | 2.387 | 2.135 | 2.350 | 241,600 | +0.23(+10.85%) |
May 02, 2019 | 2.190 | 2.200 | 2.100 | 2.120 | 235,315 | -0.07(-3.20%) |
May 01, 2019 | 2.140 | 2.240 | 2.100 | 2.190 | 224,620 | +0.04(+1.86%) |
Apr 30, 2019 | 2.240 | 2.250 | 2.060 | 2.150 | 236,739 | -0.09(-4.02%) |
Apr 29, 2019 | 2.180 | 2.280 | 2.180 | 2.240 | 195,511 | +0.08(+3.70%) |
Apr 26, 2019 | 2.110 | 2.170 | 2.040 | 2.160 | 257,200 | +0.05(+2.37%) |
Apr 25, 2019 | 2.060 | 2.150 | 1.901 | 2.110 | 242,570 | +0.04(+1.93%) |
Apr 24, 2019 | 2.260 | 2.260 | 1.730 | 2.070 | 635,084 | -0.18(-8.00%) |
Apr 23, 2019 | 2.210 | 2.300 | 2.125 | 2.250 | 257,840 | +0.09(+4.17%) |
Apr 22, 2019 | 2.300 | 2.320 | 2.150 | 2.160 | 342,296 | -0.14(-6.09%) |
Apr 18, 2019 | 2.310 | 2.390 | 2.240 | 2.300 | 250,400 | -0.01(-0.43%) |
Apr 17, 2019 | 2.570 | 2.570 | 2.220 | 2.310 | 378,895 | -0.33(-12.50%) |
Apr 16, 2019 | 2.560 | 2.620 | 2.430 | 2.640 | 226,013 | +0.08(+3.13%) |
Apr 15, 2019 | 2.700 | 2.700 | 2.430 | 2.560 | 517,107 | -0.15(-5.54%) |
Apr 12, 2019 | 2.770 | 2.810 | 2.670 | 2.710 | 177,900 | -0.03(-1.09%) |
Apr 11, 2019 | 2.830 | 2.880 | 2.660 | 2.740 | 210,313 | -0.09(-3.18%) |
Apr 10, 2019 | 2.740 | 2.840 | 2.650 | 2.830 | 265,442 | +0.09(+3.28%) |
Apr 09, 2019 | 3.090 | 3.160 | 2.720 | 2.740 | 781,810 | -0.31(-10.16%) |
Apr 08, 2019 | 2.810 | 3.140 | 2.760 | 3.050 | 791,785 | +0.24(+8.54%) |
Apr 05, 2019 | 2.690 | 2.980 | 2.600 | 2.810 | 721,600 | +0.12(+4.46%) |
Apr 04, 2019 | 2.770 | 2.850 | 2.560 | 2.690 | 500,113 | -0.08(-2.89%) |
Apr 03, 2019 | 2.530 | 2.880 | 2.410 | 2.770 | 829,882 | +0.24(+9.49%) |
Apr 02, 2019 | 2.540 | 2.560 | 2.300 | 2.530 | 692,114 | +0.00(+0.00%) |