Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.840 | 1.880 | 1.810 | 1.820 | 32,900 | -0.05(-2.67%) |
May 30, 2019 | 1.880 | 1.880 | 1.840 | 1.870 | 38,297 | +0.00(+0.00%) |
May 29, 2019 | 1.870 | 1.910 | 1.850 | 1.870 | 32,556 | +0.01(+0.54%) |
May 28, 2019 | 1.930 | 1.950 | 1.840 | 1.860 | 202,575 | -0.09(-4.62%) |
May 24, 2019 | 1.930 | 1.960 | 1.930 | 1.950 | 9,700 | +0.04(+2.09%) |
May 23, 2019 | 1.950 | 2.000 | 1.880 | 1.910 | 51,776 | -0.13(-6.37%) |
May 22, 2019 | 2.090 | 2.090 | 2.000 | 2.040 | 9,934 | -0.05(-2.39%) |
May 21, 2019 | 2.110 | 2.110 | 2.030 | 2.090 | 84,950 | +0.03(+1.46%) |
May 20, 2019 | 2.040 | 2.100 | 2.040 | 2.060 | 38,915 | +0.00(+0.00%) |
May 17, 2019 | 2.040 | 2.100 | 2.030 | 2.060 | 29,200 | +0.00(+0.00%) |
May 16, 2019 | 1.966 | 2.060 | 1.966 | 2.060 | 20,781 | +0.12(+6.19%) |
May 15, 2019 | 1.950 | 2.030 | 1.810 | 1.940 | 150,745 | -0.01(-0.51%) |
May 14, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 44,239 | +0.00(+0.00%) |
May 13, 2019 | 1.960 | 1.970 | 1.940 | 1.950 | 24,314 | -0.05(-2.50%) |
May 10, 2019 | 2.020 | 2.030 | 1.970 | 2.000 | 5,700 | +0.00(+0.00%) |
May 09, 2019 | 1.960 | 2.000 | 1.950 | 2.000 | 24,456 | -0.01(-0.50%) |
May 08, 2019 | 2.057 | 2.057 | 1.980 | 2.010 | 59,768 | -0.04(-1.95%) |
May 07, 2019 | 2.050 | 2.060 | 2.030 | 2.050 | 22,117 | -0.01(-0.49%) |
May 06, 2019 | 2.020 | 2.060 | 2.020 | 2.060 | 7,295 | -0.02(-0.96%) |
May 03, 2019 | 2.046 | 2.080 | 2.038 | 2.080 | 20,200 | +0.06(+2.97%) |
May 02, 2019 | 2.020 | 2.070 | 2.010 | 2.020 | 30,659 | +0.00(+0.00%) |
May 01, 2019 | 2.090 | 2.090 | 2.010 | 2.020 | 11,496 | -0.08(-3.81%) |
Apr 30, 2019 | 2.050 | 2.100 | 2.040 | 2.100 | 135,414 | +0.10(+5.00%) |
Apr 29, 2019 | 2.020 | 2.050 | 1.980 | 2.000 | 29,528 | -0.02(-0.99%) |
Apr 26, 2019 | 2.020 | 2.030 | 1.994 | 2.020 | 14,500 | -0.02(-0.98%) |
Apr 25, 2019 | 2.060 | 2.070 | 2.010 | 2.040 | 24,816 | -0.01(-0.49%) |
Apr 24, 2019 | 2.110 | 2.110 | 2.020 | 2.050 | 27,704 | -0.06(-2.84%) |
Apr 23, 2019 | 2.096 | 2.120 | 2.096 | 2.110 | 21,477 | +0.01(+0.48%) |
Apr 22, 2019 | 2.050 | 2.110 | 2.050 | 2.100 | 12,182 | +0.03(+1.45%) |
Apr 18, 2019 | 2.100 | 2.110 | 2.060 | 2.070 | 30,700 | -0.04(-1.90%) |
Apr 17, 2019 | 2.110 | 2.120 | 2.080 | 2.110 | 24,766 | -0.01(-0.47%) |
Apr 16, 2019 | 2.110 | 2.120 | 2.080 | 2.120 | 27,818 | +0.06(+2.91%) |
Apr 15, 2019 | 2.090 | 2.120 | 2.050 | 2.060 | 16,592 | -0.06(-2.83%) |
Apr 12, 2019 | 2.090 | 2.120 | 2.090 | 2.120 | 18,600 | +0.02(+0.95%) |
Apr 11, 2019 | 2.100 | 2.120 | 2.090 | 2.100 | 4,807 | -0.02(-0.94%) |
Apr 10, 2019 | 2.100 | 2.120 | 2.100 | 2.120 | 11,227 | +0.01(+0.47%) |
Apr 09, 2019 | 2.100 | 2.120 | 2.080 | 2.110 | 18,912 | -0.01(-0.47%) |
Apr 08, 2019 | 2.070 | 2.120 | 2.060 | 2.120 | 35,118 | +0.06(+2.91%) |
Apr 05, 2019 | 2.090 | 2.110 | 2.040 | 2.060 | 63,000 | -0.03(-1.44%) |
Apr 04, 2019 | 2.110 | 2.120 | 2.070 | 2.090 | 56,514 | +0.01(+0.48%) |
Apr 03, 2019 | 2.060 | 2.100 | 2.050 | 2.080 | 86,501 | +0.03(+1.46%) |
Apr 02, 2019 | 2.070 | 2.090 | 2.010 | 2.050 | 96,613 | -0.01(-0.49%) |
Apr 01, 2019 | 2.000 | 2.065 | 1.950 | 2.060 | 189,312 | +0.08(+4.04%) |
Mar 29, 2019 | 2.070 | 2.070 | 1.980 | 1.980 | 170,800 | -0.07(-3.41%) |
Mar 28, 2019 | 2.100 | 2.110 | 2.030 | 2.050 | 81,578 | -0.05(-2.38%) |
Mar 27, 2019 | 2.110 | 2.140 | 2.100 | 2.100 | 50,905 | -0.02(-0.94%) |
Mar 26, 2019 | 2.200 | 2.200 | 2.110 | 2.120 | 76,467 | -0.09(-4.07%) |
Mar 25, 2019 | 2.180 | 2.210 | 2.140 | 2.210 | 211,305 | +0.08(+3.52%) |
Mar 22, 2019 | 2.250 | 2.250 | 2.120 | 2.135 | 110,800 | -0.12(-5.12%) |
Mar 21, 2019 | 2.300 | 2.300 | 2.130 | 2.250 | 399,658 | +0.08(+3.69%) |
Mar 20, 2019 | 2.190 | 2.215 | 2.130 | 2.170 | 246,257 | +0.01(+0.46%) |
Mar 19, 2019 | 2.250 | 2.250 | 2.160 | 2.160 | 154,866 | -0.06(-2.70%) |
Mar 18, 2019 | 2.210 | 2.220 | 2.170 | 2.220 | 45,710 | +0.03(+1.37%) |
Mar 15, 2019 | 2.190 | 2.220 | 2.130 | 2.190 | 300,600 | +0.06(+2.82%) |
Mar 14, 2019 | 2.220 | 2.240 | 2.100 | 2.130 | 78,302 | -0.07(-3.18%) |
Mar 13, 2019 | 2.210 | 2.210 | 2.190 | 2.200 | 107,959 | +0.06(+2.80%) |
Mar 12, 2019 | 2.170 | 2.170 | 2.110 | 2.140 | 167,249 | +0.02(+0.94%) |
Mar 11, 2019 | 2.170 | 2.200 | 2.110 | 2.120 | 219,623 | -0.03(-1.40%) |
Mar 08, 2019 | 2.170 | 2.170 | 2.110 | 2.150 | 47,200 | -0.04(-1.83%) |
Mar 07, 2019 | 2.250 | 2.255 | 2.159 | 2.190 | 137,525 | +0.04(+1.86%) |
Mar 06, 2019 | 2.290 | 2.290 | 2.150 | 2.150 | 103,451 | -0.11(-4.87%) |
Mar 05, 2019 | 2.270 | 2.310 | 2.200 | 2.260 | 71,454 | +0.00(+0.00%) |
Mar 04, 2019 | 2.330 | 2.390 | 2.250 | 2.260 | 65,598 | -0.11(-4.64%) |