Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.900 | 1.940 | 1.860 | 1.900 | 830,400 | -0.01(-0.52%) |
May 30, 2019 | 1.890 | 1.930 | 1.860 | 1.910 | 330,950 | +0.02(+1.06%) |
May 29, 2019 | 1.920 | 1.920 | 1.870 | 1.890 | 561,274 | -0.03(-1.56%) |
May 28, 2019 | 1.920 | 1.970 | 1.900 | 1.920 | 997,861 | +0.01(+0.52%) |
May 24, 2019 | 1.900 | 1.910 | 1.840 | 1.910 | 439,400 | +0.03(+1.60%) |
May 23, 2019 | 1.910 | 1.950 | 1.860 | 1.880 | 463,002 | -0.05(-2.59%) |
May 22, 2019 | 1.960 | 1.990 | 1.910 | 1.930 | 333,894 | -0.03(-1.53%) |
May 21, 2019 | 1.930 | 2.000 | 1.910 | 1.960 | 509,164 | +0.03(+1.55%) |
May 20, 2019 | 1.900 | 1.980 | 1.900 | 1.930 | 837,260 | +0.02(+1.05%) |
May 17, 2019 | 1.930 | 1.950 | 1.870 | 1.910 | 654,800 | -0.03(-1.55%) |
May 16, 2019 | 1.950 | 2.000 | 1.920 | 1.940 | 492,530 | -0.03(-1.52%) |
May 15, 2019 | 1.910 | 2.020 | 1.910 | 1.970 | 978,410 | +0.03(+1.55%) |
May 14, 2019 | 1.900 | 1.970 | 1.890 | 1.940 | 718,195 | +0.02(+1.04%) |
May 13, 2019 | 1.940 | 1.980 | 1.890 | 1.920 | 739,363 | -0.08(-4.00%) |
May 10, 2019 | 1.980 | 2.000 | 1.855 | 2.000 | 1,021,400 | +0.03(+1.52%) |
May 09, 2019 | 1.900 | 1.980 | 1.890 | 1.970 | 1,923,933 | +0.06(+3.14%) |
May 08, 2019 | 1.880 | 1.970 | 1.880 | 1.910 | 536,421 | +0.04(+2.14%) |
May 07, 2019 | 1.990 | 2.030 | 1.830 | 1.870 | 1,811,898 | -0.14(-6.97%) |
May 06, 2019 | 2.010 | 2.030 | 1.960 | 2.010 | 392,749 | -0.03(-1.47%) |
May 03, 2019 | 1.980 | 2.070 | 1.940 | 2.040 | 651,300 | +0.07(+3.55%) |
May 02, 2019 | 1.990 | 2.005 | 1.940 | 1.970 | 495,780 | -0.02(-1.01%) |
May 01, 2019 | 1.960 | 2.020 | 1.930 | 1.990 | 775,965 | +0.03(+1.53%) |
Apr 30, 2019 | 1.950 | 1.970 | 1.920 | 1.960 | 1,656,659 | +0.00(+0.00%) |
Apr 29, 2019 | 1.950 | 1.990 | 1.900 | 1.960 | 922,075 | +0.02(+1.03%) |
Apr 26, 2019 | 1.910 | 1.960 | 1.910 | 1.940 | 677,500 | +0.01(+0.52%) |
Apr 25, 2019 | 1.980 | 2.000 | 1.890 | 1.930 | 861,524 | -0.05(-2.53%) |
Apr 24, 2019 | 1.970 | 2.120 | 1.950 | 1.980 | 1,299,191 | +0.02(+1.02%) |
Apr 23, 2019 | 2.040 | 2.050 | 1.930 | 1.960 | 759,408 | -0.09(-4.39%) |
Apr 22, 2019 | 1.930 | 2.060 | 1.900 | 2.050 | 1,030,534 | +0.12(+6.22%) |
Apr 18, 2019 | 1.840 | 1.990 | 1.830 | 1.930 | 975,100 | +0.08(+4.32%) |
Apr 17, 2019 | 1.850 | 1.870 | 1.830 | 1.850 | 431,406 | +0.00(+0.00%) |
Apr 16, 2019 | 1.840 | 1.880 | 1.830 | 1.850 | 654,015 | +0.01(+0.54%) |
Apr 15, 2019 | 1.870 | 1.880 | 1.820 | 1.840 | 879,985 | -0.03(-1.60%) |
Apr 12, 2019 | 1.860 | 1.900 | 1.840 | 1.870 | 824,800 | +0.00(+0.00%) |
Apr 11, 2019 | 1.890 | 1.890 | 1.820 | 1.870 | 1,405,108 | -0.02(-1.06%) |
Apr 10, 2019 | 1.920 | 1.960 | 1.880 | 1.890 | 646,837 | -0.03(-1.56%) |
Apr 09, 2019 | 1.950 | 2.000 | 1.910 | 1.920 | 547,880 | -0.04(-2.04%) |
Apr 08, 2019 | 1.990 | 2.010 | 1.940 | 1.960 | 1,001,980 | -0.02(-1.01%) |
Apr 05, 2019 | 1.990 | 2.030 | 1.970 | 1.980 | 620,300 | -0.03(-1.49%) |
Apr 04, 2019 | 1.920 | 2.020 | 1.920 | 2.010 | 1,131,812 | +0.08(+4.15%) |
Apr 03, 2019 | 1.880 | 2.050 | 1.870 | 1.930 | 1,220,935 | +0.04(+2.12%) |
Apr 02, 2019 | 1.880 | 1.940 | 1.860 | 1.890 | 800,169 | +0.01(+0.53%) |
Apr 01, 2019 | 1.960 | 1.990 | 1.860 | 1.880 | 1,158,965 | -0.08(-4.08%) |
Mar 29, 2019 | 1.940 | 1.980 | 1.860 | 1.960 | 1,695,100 | +0.02(+1.03%) |
Mar 28, 2019 | 1.970 | 2.020 | 1.940 | 1.940 | 1,001,920 | -0.07(-3.48%) |
Mar 27, 2019 | 2.000 | 2.020 | 1.940 | 2.010 | 1,135,975 | -0.01(-0.50%) |
Mar 26, 2019 | 2.010 | 2.050 | 1.970 | 2.020 | 1,403,458 | +0.02(+1.00%) |
Mar 25, 2019 | 2.030 | 2.080 | 1.980 | 2.000 | 1,326,262 | -0.04(-1.96%) |
Mar 22, 2019 | 2.030 | 2.060 | 1.990 | 2.040 | 1,956,700 | -0.03(-1.45%) |
Mar 21, 2019 | 2.010 | 2.180 | 1.980 | 2.070 | 3,932,014 | +0.07(+3.50%) |
Mar 20, 2019 | 2.120 | 2.180 | 1.980 | 2.000 | 4,075,237 | -0.11(-5.21%) |
Mar 19, 2019 | 2.120 | 2.260 | 1.850 | 2.110 | 13,244,911 | -0.16(-7.05%) |
Mar 18, 2019 | 2.250 | 2.480 | 2.110 | 2.270 | 15,399,225 | -0.92(-28.84%) |
Mar 15, 2019 | 2.940 | 3.360 | 2.850 | 3.190 | 4,237,400 | +0.20(+6.69%) |
Mar 14, 2019 | 3.340 | 3.560 | 2.960 | 2.990 | 2,943,858 | -0.40(-11.80%) |
Mar 13, 2019 | 3.670 | 3.700 | 3.330 | 3.390 | 1,166,089 | -0.28(-7.63%) |
Mar 12, 2019 | 3.570 | 3.720 | 3.540 | 3.670 | 674,393 | +0.09(+2.51%) |
Mar 11, 2019 | 3.420 | 3.610 | 3.330 | 3.580 | 965,053 | +0.18(+5.29%) |
Mar 08, 2019 | 3.500 | 3.570 | 3.250 | 3.400 | 1,069,500 | -0.12(-3.41%) |
Mar 07, 2019 | 3.350 | 3.620 | 3.340 | 3.520 | 899,730 | +0.17(+5.07%) |
Mar 06, 2019 | 3.480 | 3.530 | 3.170 | 3.350 | 1,545,043 | -0.13(-3.74%) |
Mar 05, 2019 | 3.530 | 3.680 | 3.450 | 3.480 | 546,128 | -0.02(-0.57%) |
Mar 04, 2019 | 3.760 | 3.800 | 3.350 | 3.500 | 1,964,507 | -0.26(-6.91%) |