Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.436 | 1.480 | 1.290 | 1.340 | 451,300 | -0.08(-5.63%) |
May 30, 2019 | 1.457 | 1.480 | 1.337 | 1.420 | 282,201 | +0.00(+0.00%) |
May 29, 2019 | 1.448 | 1.490 | 1.341 | 1.420 | 297,824 | -0.03(-2.07%) |
May 28, 2019 | 1.230 | 1.470 | 1.200 | 1.450 | 725,670 | +0.23(+18.85%) |
May 24, 2019 | 1.280 | 1.280 | 1.180 | 1.220 | 557,300 | -0.02(-1.61%) |
May 23, 2019 | 1.302 | 1.340 | 1.214 | 1.240 | 485,677 | -0.08(-6.06%) |
May 22, 2019 | 1.349 | 1.390 | 1.300 | 1.320 | 251,550 | -0.02(-1.49%) |
May 21, 2019 | 1.399 | 1.500 | 1.309 | 1.340 | 546,863 | -0.08(-5.63%) |
May 20, 2019 | 1.350 | 1.550 | 1.350 | 1.420 | 326,748 | +0.06(+4.41%) |
May 17, 2019 | 1.411 | 1.450 | 1.319 | 1.360 | 631,600 | -0.07(-4.90%) |
May 16, 2019 | 1.508 | 1.535 | 1.403 | 1.430 | 414,516 | -0.06(-4.03%) |
May 15, 2019 | 1.614 | 1.640 | 1.460 | 1.490 | 532,727 | -0.13(-8.02%) |
May 14, 2019 | 1.610 | 1.689 | 1.599 | 1.620 | 415,783 | +0.04(+2.53%) |
May 13, 2019 | 1.568 | 1.780 | 1.449 | 1.580 | 1,043,389 | -0.02(-1.25%) |
May 10, 2019 | 1.279 | 1.600 | 1.207 | 1.600 | 1,302,300 | +0.29(+22.40%) |
May 09, 2019 | 1.419 | 1.427 | 1.290 | 1.307 | 729,031 | -0.11(-7.94%) |
May 08, 2019 | 1.496 | 1.550 | 1.370 | 1.420 | 1,125,704 | -0.14(-9.14%) |
May 07, 2019 | 1.636 | 1.690 | 1.532 | 1.563 | 454,848 | -0.07(-4.12%) |
May 06, 2019 | 1.627 | 1.700 | 1.600 | 1.630 | 419,842 | -0.01(-0.79%) |
May 03, 2019 | 1.650 | 1.780 | 1.611 | 1.643 | 993,000 | -0.00(-0.12%) |
May 02, 2019 | 1.601 | 1.735 | 1.560 | 1.645 | 1,669,430 | -0.33(-16.74%) |
May 01, 2019 | 1.890 | 2.050 | 1.850 | 1.976 | 629,083 | -0.10(-4.94%) |
Apr 30, 2019 | 2.049 | 2.100 | 1.999 | 2.078 | 425,437 | +0.02(+0.88%) |
Apr 29, 2019 | 2.084 | 2.140 | 1.910 | 2.060 | 692,661 | +0.06(+3.00%) |
Apr 26, 2019 | 1.914 | 2.077 | 1.914 | 2.000 | 526,600 | +0.06(+3.12%) |
Apr 25, 2019 | 2.079 | 2.120 | 1.926 | 1.939 | 428,233 | -0.18(-8.52%) |
Apr 24, 2019 | 2.126 | 2.250 | 2.050 | 2.120 | 893,814 | -0.01(-0.47%) |
Apr 23, 2019 | 1.980 | 2.150 | 1.930 | 2.130 | 1,030,856 | +0.22(+11.52%) |
Apr 22, 2019 | 1.806 | 1.988 | 1.770 | 1.910 | 624,383 | +0.15(+8.47%) |
Apr 18, 2019 | 1.700 | 1.945 | 1.662 | 1.761 | 516,900 | +0.12(+7.50%) |
Apr 17, 2019 | 1.686 | 1.741 | 1.600 | 1.638 | 357,858 | -0.01(-0.79%) |
Apr 16, 2019 | 1.626 | 1.750 | 1.585 | 1.651 | 451,511 | +0.05(+3.36%) |
Apr 15, 2019 | 1.840 | 1.840 | 1.597 | 1.597 | 456,882 | -0.10(-6.02%) |
Apr 12, 2019 | 1.760 | 1.870 | 1.696 | 1.700 | 554,200 | -0.08(-4.51%) |
Apr 11, 2019 | 1.894 | 1.916 | 1.746 | 1.780 | 827,722 | -0.13(-6.76%) |
Apr 10, 2019 | 1.982 | 2.040 | 1.880 | 1.909 | 502,757 | -0.08(-4.20%) |
Apr 09, 2019 | 2.102 | 2.170 | 1.950 | 1.993 | 462,931 | -0.11(-5.11%) |
Apr 08, 2019 | 2.177 | 2.250 | 2.100 | 2.100 | 316,740 | -0.08(-3.54%) |
Apr 05, 2019 | 2.237 | 2.311 | 2.150 | 2.177 | 457,500 | -0.03(-1.23%) |
Apr 04, 2019 | 2.213 | 2.398 | 2.150 | 2.204 | 585,356 | +0.00(+0.00%) |
Apr 03, 2019 | 2.108 | 2.250 | 2.090 | 2.204 | 386,810 | +0.09(+4.45%) |
Apr 02, 2019 | 2.106 | 2.174 | 2.043 | 2.110 | 149,955 | +0.00(+0.15%) |
Apr 01, 2019 | 2.103 | 2.170 | 2.040 | 2.107 | 173,852 | +0.04(+1.70%) |
Mar 29, 2019 | 2.170 | 2.170 | 2.054 | 2.071 | 82,800 | -0.01(-0.31%) |
Mar 28, 2019 | 2.037 | 2.094 | 1.969 | 2.078 | 165,975 | +0.04(+1.86%) |
Mar 27, 2019 | 2.092 | 2.154 | 2.008 | 2.040 | 173,385 | -0.07(-3.32%) |
Mar 26, 2019 | 2.108 | 2.250 | 2.090 | 2.110 | 116,140 | +0.02(+0.80%) |
Mar 25, 2019 | 2.236 | 2.236 | 2.090 | 2.093 | 229,751 | -0.10(-4.42%) |
Mar 22, 2019 | 2.235 | 2.250 | 2.170 | 2.190 | 125,900 | +0.02(+0.93%) |
Mar 21, 2019 | 2.140 | 2.220 | 2.095 | 2.170 | 221,711 | -0.02(-0.74%) |
Mar 20, 2019 | 2.278 | 2.316 | 2.130 | 2.186 | 179,997 | -0.05(-2.20%) |
Mar 19, 2019 | 2.387 | 2.430 | 2.219 | 2.235 | 371,620 | -0.05(-2.39%) |
Mar 18, 2019 | 2.140 | 2.421 | 2.090 | 2.290 | 682,925 | +0.19(+9.05%) |
Mar 15, 2019 | 2.017 | 2.250 | 1.780 | 2.100 | 210,500 | +0.10(+5.11%) |
Mar 14, 2019 | 2.013 | 2.190 | 1.998 | 1.998 | 222,665 | +0.02(+0.91%) |
Mar 13, 2019 | 1.900 | 2.180 | 1.850 | 1.980 | 330,727 | +0.08(+4.49%) |
Mar 12, 2019 | 1.945 | 1.962 | 1.875 | 1.895 | 317,603 | -0.07(-3.81%) |
Mar 11, 2019 | 2.017 | 2.170 | 1.966 | 1.970 | 264,602 | -0.08(-3.79%) |
Mar 08, 2019 | 1.993 | 2.150 | 1.820 | 2.048 | 331,200 | +0.06(+2.89%) |
Mar 07, 2019 | 2.084 | 2.100 | 1.975 | 1.990 | 192,075 | -0.10(-4.94%) |
Mar 06, 2019 | 2.156 | 2.170 | 2.060 | 2.094 | 125,502 | -0.03(-1.64%) |
Mar 05, 2019 | 2.171 | 2.210 | 2.100 | 2.128 | 216,401 | -0.01(-0.32%) |
Mar 04, 2019 | 2.049 | 2.410 | 2.041 | 2.135 | 289,086 | +0.11(+5.18%) |