Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.840 | 1.880 | 1.680 | 1.880 | 879,620 | +0.04(+2.17%) |
May 30, 2019 | 1.820 | 1.880 | 1.820 | 1.840 | 388,904 | +0.02(+1.10%) |
May 29, 2019 | 1.780 | 1.840 | 1.750 | 1.820 | 618,298 | +0.04(+2.25%) |
May 28, 2019 | 1.740 | 1.790 | 1.730 | 1.780 | 453,043 | +0.05(+2.89%) |
May 27, 2019 | 1.680 | 1.750 | 1.680 | 1.730 | 328,885 | +0.01(+0.58%) |
May 24, 2019 | 1.710 | 1.750 | 1.700 | 1.720 | 232,022 | +0.03(+1.78%) |
May 23, 2019 | 1.710 | 1.740 | 1.670 | 1.690 | 373,559 | -0.05(-2.87%) |
May 22, 2019 | 1.760 | 1.770 | 1.740 | 1.740 | 353,420 | +0.00(+0.00%) |
May 21, 2019 | 1.730 | 1.760 | 1.720 | 1.740 | 309,587 | +0.03(+1.75%) |
May 17, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
May 16, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 269,151 | +0.02(+1.21%) |
May 15, 2019 | 1.670 | 1.700 | 1.630 | 1.650 | 239,677 | -0.02(-1.20%) |
May 14, 2019 | 1.710 | 1.720 | 1.660 | 1.670 | 548,866 | +0.04(+2.45%) |
May 13, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 412,922 | -0.08(-4.68%) |
May 10, 2019 | 1.680 | 1.710 | 1.620 | 1.710 | 666,802 | +0.04(+2.40%) |
May 09, 2019 | 1.760 | 1.760 | 1.670 | 1.670 | 454,592 | -0.07(-4.02%) |
May 08, 2019 | 1.720 | 1.760 | 1.720 | 1.740 | 257,306 | +0.00(+0.00%) |
May 07, 2019 | 1.740 | 1.780 | 1.730 | 1.740 | 463,322 | +0.02(+1.16%) |
May 06, 2019 | 1.760 | 1.770 | 1.720 | 1.720 | 529,197 | -0.07(-3.91%) |
May 03, 2019 | 1.770 | 1.840 | 1.770 | 1.790 | 388,791 | +0.03(+1.70%) |
May 02, 2019 | 1.810 | 1.810 | 1.710 | 1.760 | 1,009,407 | -0.06(-3.30%) |
May 01, 2019 | 1.860 | 1.890 | 1.810 | 1.820 | 821,428 | -0.10(-5.21%) |
Apr 30, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 427,822 | -0.03(-1.54%) |
Apr 29, 2019 | 1.940 | 1.990 | 1.930 | 1.950 | 462,158 | -0.02(-1.02%) |
Apr 26, 2019 | 1.940 | 2.000 | 1.940 | 1.970 | 597,156 | +0.03(+1.55%) |
Apr 25, 2019 | 1.860 | 1.940 | 1.860 | 1.940 | 574,258 | +0.07(+3.74%) |
Apr 24, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 193,481 | -0.01(-0.53%) |
Apr 23, 2019 | 1.860 | 1.880 | 1.850 | 1.880 | 350,882 | +0.01(+0.53%) |
Apr 22, 2019 | 1.830 | 1.880 | 1.820 | 1.870 | 363,026 | +0.03(+1.63%) |
Apr 18, 2019 | 1.840 | 1.840 | 1.840 | 0 | -0.04(-2.13%) | |
Apr 17, 2019 | 1.860 | 1.890 | 1.840 | 1.880 | 297,476 | +0.03(+1.62%) |
Apr 16, 2019 | 1.830 | 1.910 | 1.790 | 1.850 | 520,906 | +0.02(+1.09%) |
Apr 15, 2019 | 1.880 | 1.880 | 1.760 | 1.830 | 767,435 | -0.06(-3.17%) |
Apr 12, 2019 | 1.860 | 1.910 | 1.850 | 1.890 | 484,383 | +0.01(+0.53%) |
Apr 11, 2019 | 1.970 | 1.980 | 1.830 | 1.880 | 1,017,083 | -0.10(-5.05%) |
Apr 10, 2019 | 1.930 | 1.980 | 1.920 | 1.980 | 519,262 | +0.07(+3.66%) |
Apr 09, 2019 | 1.980 | 1.990 | 1.900 | 1.910 | 685,045 | -0.07(-3.54%) |
Apr 08, 2019 | 2.000 | 2.000 | 1.960 | 1.980 | 288,288 | -0.01(-0.50%) |
Apr 05, 2019 | 2.000 | 2.010 | 1.980 | 1.990 | 188,096 | -0.01(-0.50%) |
Apr 04, 2019 | 1.980 | 2.010 | 1.970 | 2.000 | 272,861 | -0.01(-0.50%) |
Apr 03, 2019 | 2.000 | 2.010 | 1.970 | 2.010 | 331,521 | +0.00(+0.00%) |
Apr 02, 2019 | 2.000 | 2.040 | 1.960 | 2.010 | 379,821 | -0.02(-0.99%) |
Apr 01, 2019 | 1.950 | 2.030 | 1.950 | 2.030 | 631,271 | +0.05(+2.53%) |
Mar 29, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 400,894 | +0.03(+1.54%) |
Mar 28, 2019 | 1.990 | 1.990 | 1.890 | 1.950 | 904,735 | -0.04(-2.01%) |
Mar 27, 2019 | 2.040 | 2.040 | 1.940 | 1.990 | 1,009,805 | -0.03(-1.49%) |
Mar 26, 2019 | 2.050 | 2.050 | 1.980 | 2.020 | 726,595 | -0.01(-0.49%) |
Mar 25, 2019 | 2.050 | 2.060 | 2.010 | 2.030 | 486,441 | -0.04(-1.93%) |
Mar 22, 2019 | 2.090 | 2.090 | 2.030 | 2.070 | 845,574 | -0.01(-0.48%) |
Mar 21, 2019 | 2.070 | 2.080 | 2.050 | 2.080 | 352,640 | +0.00(+0.00%) |
Mar 20, 2019 | 2.050 | 2.090 | 2.040 | 2.080 | 746,845 | +0.02(+0.97%) |
Mar 19, 2019 | 2.050 | 2.100 | 2.030 | 2.060 | 1,133,072 | +0.02(+0.98%) |
Mar 18, 2019 | 2.050 | 2.060 | 2.010 | 2.040 | 821,667 | -0.01(-0.49%) |
Mar 15, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 676,364 | +0.05(+2.50%) |
Mar 14, 2019 | 2.010 | 2.020 | 1.990 | 2.000 | 322,832 | +0.00(+0.00%) |
Mar 13, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 524,721 | +0.01(+0.50%) |
Mar 12, 2019 | 2.020 | 2.050 | 1.980 | 1.990 | 538,014 | -0.04(-1.97%) |
Mar 11, 2019 | 2.030 | 2.070 | 1.980 | 2.030 | 787,889 | -0.02(-0.98%) |
Mar 08, 2019 | 1.950 | 2.050 | 1.900 | 2.050 | 1,240,551 | +0.06(+3.02%) |
Mar 07, 2019 | 2.080 | 2.080 | 1.970 | 1.990 | 1,241,828 | -0.09(-4.33%) |
Mar 06, 2019 | 2.140 | 2.140 | 2.050 | 2.080 | 1,052,716 | -0.05(-2.35%) |
Mar 05, 2019 | 2.010 | 2.150 | 1.980 | 2.130 | 1,602,044 | +0.10(+4.93%) |
Mar 04, 2019 | 2.090 | 2.100 | 1.940 | 2.030 | 1,339,227 | -0.06(-2.87%) |