Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.005 | 2.100 | 1.955 | 2.000 | 306,100 | -0.07(-3.24%) |
May 30, 2019 | 2.170 | 2.170 | 2.048 | 2.067 | 147,239 | -0.01(-0.62%) |
May 29, 2019 | 2.050 | 2.120 | 1.980 | 2.080 | 397,337 | +0.03(+1.39%) |
May 28, 2019 | 2.180 | 2.180 | 1.963 | 2.051 | 386,744 | -0.10(-4.59%) |
May 24, 2019 | 2.035 | 2.199 | 1.970 | 2.150 | 297,200 | +0.22(+11.40%) |
May 23, 2019 | 2.050 | 2.050 | 1.875 | 1.930 | 419,099 | -0.13(-6.28%) |
May 22, 2019 | 2.223 | 2.250 | 2.040 | 2.059 | 523,644 | -0.03(-1.27%) |
May 21, 2019 | 1.763 | 2.120 | 1.745 | 2.086 | 495,056 | +0.19(+9.78%) |
May 20, 2019 | 1.920 | 1.920 | 1.745 | 1.900 | 208,953 | +0.10(+5.64%) |
May 17, 2019 | 1.860 | 1.910 | 1.750 | 1.798 | 359,200 | -0.08(-4.51%) |
May 16, 2019 | 1.962 | 2.010 | 1.850 | 1.883 | 290,762 | -0.08(-4.08%) |
May 15, 2019 | 2.028 | 2.070 | 1.960 | 1.964 | 277,426 | -0.02(-1.12%) |
May 14, 2019 | 1.875 | 2.050 | 1.870 | 1.986 | 329,874 | +0.11(+5.63%) |
May 13, 2019 | 2.460 | 2.460 | 1.820 | 1.880 | 534,487 | -0.18(-8.74%) |
May 10, 2019 | 2.040 | 2.153 | 2.008 | 2.060 | 244,700 | -0.04(-1.90%) |
May 09, 2019 | 2.130 | 2.219 | 2.097 | 2.100 | 232,562 | -0.10(-4.55%) |
May 08, 2019 | 2.127 | 2.415 | 2.060 | 2.200 | 230,127 | +0.05(+2.33%) |
May 07, 2019 | 2.300 | 2.350 | 2.110 | 2.150 | 414,048 | -0.15(-6.52%) |
May 06, 2019 | 2.270 | 2.350 | 2.053 | 2.300 | 414,151 | -0.07(-2.80%) |
May 03, 2019 | 2.470 | 2.470 | 2.340 | 2.366 | 117,900 | -0.01(-0.58%) |
May 02, 2019 | 2.530 | 2.553 | 2.360 | 2.380 | 209,980 | -0.05(-1.91%) |
May 01, 2019 | 2.340 | 2.520 | 2.280 | 2.426 | 453,561 | +0.02(+0.81%) |
Apr 30, 2019 | 2.560 | 2.560 | 2.390 | 2.407 | 396,334 | -0.11(-4.48%) |
Apr 29, 2019 | 2.367 | 2.530 | 2.350 | 2.520 | 382,413 | +0.10(+4.22%) |
Apr 26, 2019 | 2.520 | 2.537 | 2.360 | 2.418 | 287,200 | -0.09(-3.67%) |
Apr 25, 2019 | 2.515 | 2.600 | 2.510 | 2.510 | 180,684 | -0.04(-1.57%) |
Apr 24, 2019 | 2.540 | 2.599 | 2.443 | 2.550 | 498,119 | +0.02(+0.63%) |
Apr 23, 2019 | 2.430 | 2.560 | 2.330 | 2.534 | 411,870 | +0.06(+2.43%) |
Apr 22, 2019 | 2.680 | 2.690 | 2.380 | 2.474 | 381,306 | -0.07(-2.60%) |
Apr 18, 2019 | 2.700 | 2.700 | 2.480 | 2.540 | 417,300 | -0.05(-1.85%) |
Apr 17, 2019 | 2.600 | 2.670 | 2.506 | 2.588 | 473,552 | -0.01(-0.46%) |
Apr 16, 2019 | 2.380 | 2.610 | 2.359 | 2.600 | 528,115 | +0.20(+8.50%) |
Apr 15, 2019 | 2.390 | 2.480 | 2.292 | 2.396 | 458,334 | +0.04(+1.54%) |
Apr 12, 2019 | 2.351 | 2.415 | 2.310 | 2.360 | 358,800 | +0.06(+2.61%) |
Apr 11, 2019 | 2.380 | 2.400 | 2.290 | 2.300 | 692,601 | -0.00(-0.06%) |
Apr 10, 2019 | 2.217 | 2.335 | 2.150 | 2.301 | 284,270 | +0.14(+6.54%) |
Apr 09, 2019 | 2.470 | 2.501 | 2.158 | 2.160 | 606,676 | -0.29(-11.70%) |
Apr 08, 2019 | 2.230 | 2.470 | 2.144 | 2.446 | 856,138 | +0.25(+11.27%) |
Apr 05, 2019 | 2.300 | 2.300 | 2.118 | 2.198 | 632,700 | -0.01(-0.33%) |
Apr 04, 2019 | 2.068 | 2.290 | 2.055 | 2.206 | 978,429 | +0.15(+7.07%) |
Apr 03, 2019 | 1.790 | 2.069 | 1.790 | 2.060 | 656,722 | +0.32(+18.23%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.690 | 1.742 | 240,651 | -0.06(-3.10%) |
Apr 01, 2019 | 1.630 | 1.834 | 1.610 | 1.798 | 507,872 | +0.21(+13.12%) |
Mar 29, 2019 | 1.590 | 1.650 | 1.530 | 1.589 | 126,100 | -0.03(-1.89%) |
Mar 28, 2019 | 1.550 | 1.650 | 1.500 | 1.620 | 306,833 | +0.09(+5.88%) |
Mar 27, 2019 | 1.457 | 1.550 | 1.457 | 1.530 | 246,256 | +0.05(+3.13%) |
Mar 26, 2019 | 1.430 | 1.484 | 1.428 | 1.484 | 144,871 | +0.06(+4.32%) |
Mar 25, 2019 | 1.460 | 1.460 | 1.293 | 1.422 | 130,244 | +0.03(+2.41%) |
Mar 22, 2019 | 1.460 | 1.467 | 1.345 | 1.389 | 227,100 | -0.07(-4.89%) |
Mar 21, 2019 | 1.345 | 1.515 | 1.345 | 1.460 | 212,533 | +0.10(+7.07%) |
Mar 20, 2019 | 1.370 | 1.410 | 1.340 | 1.364 | 132,396 | -0.03(-1.90%) |
Mar 19, 2019 | 1.340 | 1.400 | 1.340 | 1.390 | 166,597 | +0.03(+2.44%) |
Mar 18, 2019 | 1.350 | 1.370 | 1.330 | 1.357 | 161,768 | +0.02(+1.45%) |
Mar 15, 2019 | 1.365 | 1.365 | 1.329 | 1.337 | 143,200 | -0.01(-0.68%) |
Mar 14, 2019 | 1.360 | 1.380 | 1.340 | 1.347 | 85,990 | -0.00(-0.25%) |
Mar 13, 2019 | 1.340 | 1.357 | 1.320 | 1.350 | 115,389 | +0.01(+0.80%) |
Mar 12, 2019 | 1.330 | 1.360 | 1.319 | 1.339 | 51,281 | +0.02(+1.22%) |
Mar 11, 2019 | 1.370 | 1.380 | 1.321 | 1.323 | 191,329 | -0.02(-1.25%) |
Mar 08, 2019 | 1.324 | 1.350 | 1.320 | 1.340 | 111,500 | +0.02(+1.52%) |
Mar 07, 2019 | 1.380 | 1.410 | 1.320 | 1.320 | 152,938 | -0.08(-5.59%) |
Mar 06, 2019 | 1.380 | 1.440 | 1.374 | 1.398 | 96,212 | -0.01(-0.84%) |
Mar 05, 2019 | 1.520 | 1.520 | 1.400 | 1.410 | 219,134 | -0.09(-6.00%) |
Mar 04, 2019 | 1.559 | 1.590 | 1.444 | 1.500 | 202,089 | -0.03(-1.94%) |