Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.140 | 2.140 | 2.110 | 2.130 | 65,900 | +0.01(+0.47%) |
Jun 27, 2019 | 2.130 | 2.130 | 2.100 | 2.120 | 52,971 | +0.00(+0.24%) |
Jun 26, 2019 | 2.100 | 2.130 | 2.090 | 2.115 | 67,809 | +0.02(+0.71%) |
Jun 25, 2019 | 2.120 | 2.130 | 2.090 | 2.100 | 91,820 | -0.03(-1.41%) |
Jun 24, 2019 | 2.110 | 2.150 | 2.100 | 2.130 | 50,373 | -0.01(-0.47%) |
Jun 21, 2019 | 2.130 | 2.140 | 2.100 | 2.140 | 130,300 | +0.00(+0.00%) |
Jun 20, 2019 | 2.100 | 2.140 | 2.020 | 2.140 | 140,930 | +0.06(+2.88%) |
Jun 19, 2019 | 2.000 | 2.100 | 1.950 | 2.080 | 111,262 | +0.06(+2.97%) |
Jun 18, 2019 | 2.050 | 2.050 | 2.000 | 2.020 | 84,499 | -0.03(-1.46%) |
Jun 17, 2019 | 2.050 | 2.050 | 2.000 | 2.050 | 64,589 | +0.02(+0.99%) |
Jun 14, 2019 | 2.100 | 2.140 | 2.020 | 2.030 | 142,500 | -0.05(-2.40%) |
Jun 13, 2019 | 2.010 | 2.100 | 2.000 | 2.080 | 166,343 | +0.06(+2.97%) |
Jun 12, 2019 | 1.950 | 2.030 | 1.870 | 2.020 | 200,164 | +0.08(+4.12%) |
Jun 11, 2019 | 1.930 | 1.960 | 1.920 | 1.940 | 47,141 | +0.01(+0.52%) |
Jun 10, 2019 | 1.940 | 1.970 | 1.920 | 1.930 | 85,636 | -0.01(-0.52%) |
Jun 07, 2019 | 1.920 | 1.980 | 1.910 | 1.940 | 87,200 | +0.03(+1.57%) |
Jun 06, 2019 | 2.000 | 2.030 | 1.910 | 1.910 | 179,750 | -0.09(-4.50%) |
Jun 05, 2019 | 1.970 | 2.050 | 1.910 | 2.000 | 610,126 | +0.03(+1.52%) |
Jun 04, 2019 | 1.850 | 2.010 | 1.830 | 1.970 | 608,055 | +0.20(+11.30%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.760 | 1.770 | 328,129 | -0.20(-10.15%) |
May 31, 2019 | 1.960 | 2.020 | 1.930 | 1.970 | 445,200 | -0.01(-0.51%) |
May 30, 2019 | 1.810 | 1.990 | 1.770 | 1.980 | 787,109 | +0.21(+11.86%) |
May 29, 2019 | 1.830 | 1.850 | 1.740 | 1.770 | 162,964 | -0.03(-1.67%) |
May 28, 2019 | 1.790 | 1.830 | 1.760 | 1.800 | 282,012 | +0.02(+1.12%) |
May 24, 2019 | 1.720 | 1.790 | 1.710 | 1.780 | 131,900 | +0.06(+3.49%) |
May 23, 2019 | 1.780 | 1.846 | 1.700 | 1.720 | 200,429 | -0.03(-1.99%) |
May 22, 2019 | 1.680 | 1.770 | 1.680 | 1.755 | 433,459 | +0.07(+4.46%) |
May 21, 2019 | 1.650 | 1.680 | 1.630 | 1.680 | 182,805 | +0.03(+1.82%) |
May 20, 2019 | 1.640 | 1.660 | 1.620 | 1.650 | 117,795 | +0.01(+0.61%) |
May 17, 2019 | 1.610 | 1.670 | 1.590 | 1.640 | 87,800 | +0.04(+2.50%) |
May 16, 2019 | 1.590 | 1.680 | 1.590 | 1.600 | 160,667 | +0.02(+1.27%) |
May 15, 2019 | 1.680 | 1.680 | 1.500 | 1.580 | 310,877 | -0.10(-5.95%) |
May 14, 2019 | 1.640 | 1.700 | 1.620 | 1.680 | 174,394 | +0.08(+5.00%) |
May 13, 2019 | 1.540 | 1.610 | 1.540 | 1.600 | 181,683 | +0.05(+3.23%) |
May 10, 2019 | 1.540 | 1.570 | 1.520 | 1.550 | 94,600 | +0.00(+0.00%) |
May 09, 2019 | 1.610 | 1.630 | 1.510 | 1.550 | 157,343 | -0.05(-3.13%) |
May 08, 2019 | 1.550 | 1.618 | 1.510 | 1.600 | 166,951 | +0.06(+3.90%) |
May 07, 2019 | 1.510 | 1.550 | 1.500 | 1.540 | 124,476 | +0.03(+1.99%) |
May 06, 2019 | 1.450 | 1.540 | 1.450 | 1.510 | 316,334 | +0.06(+4.14%) |
May 03, 2019 | 1.430 | 1.460 | 1.430 | 1.450 | 46,600 | +0.03(+2.11%) |
May 02, 2019 | 1.410 | 1.470 | 1.410 | 1.420 | 117,506 | +0.01(+0.71%) |
May 01, 2019 | 1.400 | 1.450 | 1.400 | 1.410 | 256,553 | +0.02(+1.44%) |
Apr 30, 2019 | 1.340 | 1.450 | 1.340 | 1.390 | 437,938 | +0.05(+3.73%) |
Apr 29, 2019 | 1.250 | 1.390 | 1.250 | 1.340 | 174,427 | +0.08(+6.35%) |
Apr 26, 2019 | 1.380 | 1.390 | 1.200 | 1.260 | 394,900 | -0.10(-7.35%) |
Apr 25, 2019 | 1.400 | 1.400 | 1.270 | 1.360 | 199,560 | -0.01(-0.73%) |
Apr 24, 2019 | 1.450 | 1.460 | 1.340 | 1.370 | 128,363 | -0.04(-2.84%) |
Apr 23, 2019 | 1.440 | 1.440 | 1.370 | 1.410 | 139,105 | -0.02(-1.40%) |
Apr 22, 2019 | 1.420 | 1.470 | 1.350 | 1.430 | 77,755 | +0.02(+1.42%) |
Apr 18, 2019 | 1.330 | 1.410 | 1.330 | 1.410 | 99,700 | +0.12(+9.30%) |
Apr 17, 2019 | 1.420 | 1.420 | 1.180 | 1.290 | 345,649 | -0.15(-10.42%) |
Apr 16, 2019 | 1.480 | 1.480 | 1.439 | 1.440 | 31,892 | -0.04(-2.70%) |
Apr 15, 2019 | 1.450 | 1.480 | 1.420 | 1.480 | 49,265 | +0.06(+4.23%) |
Apr 12, 2019 | 1.460 | 1.470 | 1.420 | 1.420 | 49,900 | -0.07(-4.38%) |
Apr 11, 2019 | 1.480 | 1.510 | 1.420 | 1.485 | 63,770 | +0.01(+0.34%) |
Apr 10, 2019 | 1.500 | 1.540 | 1.480 | 1.480 | 129,960 | -0.03(-1.92%) |
Apr 09, 2019 | 1.510 | 1.530 | 1.483 | 1.509 | 35,686 | -0.02(-1.37%) |
Apr 08, 2019 | 1.440 | 1.530 | 1.431 | 1.530 | 148,326 | +0.08(+5.52%) |
Apr 05, 2019 | 1.430 | 1.450 | 1.420 | 1.450 | 46,700 | +0.01(+0.69%) |
Apr 04, 2019 | 1.460 | 1.470 | 1.400 | 1.440 | 32,007 | -0.03(-2.04%) |
Apr 03, 2019 | 1.490 | 1.500 | 1.430 | 1.470 | 36,534 | -0.02(-1.34%) |
Apr 02, 2019 | 1.380 | 1.500 | 1.370 | 1.490 | 224,628 | +0.09(+6.43%) |