Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.310 | 2.590 | 2.300 | 2.360 | 102,110 | -0.01(-0.42%) |
May 30, 2019 | 2.230 | 2.610 | 2.150 | 2.370 | 204,839 | +0.15(+6.76%) |
May 29, 2019 | 2.110 | 2.240 | 1.970 | 2.220 | 295,513 | +0.11(+5.21%) |
May 28, 2019 | 2.270 | 2.350 | 2.100 | 2.110 | 155,492 | -0.14(-6.22%) |
May 27, 2019 | 2.280 | 2.300 | 2.220 | 2.250 | 125,021 | -0.04(-1.75%) |
May 24, 2019 | 2.310 | 2.390 | 2.230 | 2.290 | 80,522 | +0.02(+0.88%) |
May 23, 2019 | 2.270 | 2.380 | 2.200 | 2.270 | 178,528 | +0.05(+2.25%) |
May 22, 2019 | 2.420 | 2.500 | 2.200 | 2.220 | 584,322 | -0.23(-9.39%) |
May 21, 2019 | 2.700 | 2.700 | 2.450 | 2.450 | 411,919 | -0.26(-9.59%) |
May 17, 2019 | 2.710 | 2.710 | 2.710 | 0 | +0.05(+1.88%) | |
May 16, 2019 | 2.620 | 2.890 | 2.560 | 2.660 | 192,754 | -0.03(-1.12%) |
May 15, 2019 | 2.650 | 2.780 | 2.540 | 2.690 | 273,703 | -0.01(-0.37%) |
May 14, 2019 | 2.850 | 2.890 | 2.700 | 2.700 | 301,977 | -0.15(-5.26%) |
May 13, 2019 | 2.690 | 2.890 | 2.660 | 2.850 | 301,470 | +0.10(+3.64%) |
May 10, 2019 | 2.480 | 2.950 | 2.480 | 2.750 | 467,145 | +0.19(+7.42%) |
May 09, 2019 | 2.400 | 2.680 | 2.140 | 2.560 | 945,990 | +0.16(+6.67%) |
May 08, 2019 | 2.450 | 2.450 | 2.330 | 2.400 | 279,533 | +0.02(+0.84%) |
May 07, 2019 | 2.340 | 2.640 | 2.260 | 2.380 | 562,177 | +0.09(+3.93%) |
May 06, 2019 | 2.240 | 2.350 | 2.160 | 2.290 | 236,765 | -0.01(-0.43%) |
May 03, 2019 | 2.570 | 2.590 | 2.090 | 2.300 | 1,621,067 | -0.13(-5.35%) |
May 02, 2019 | 2.390 | 2.540 | 2.310 | 2.430 | 1,484,554 | +0.15(+6.58%) |
May 01, 2019 | 1.900 | 2.350 | 1.880 | 2.280 | 1,505,916 | +0.41(+21.93%) |
Apr 30, 2019 | 1.600 | 2.260 | 1.550 | 1.870 | 4,052,083 | -0.33(-15.00%) |
Apr 26, 2019 | 2.200 | 2.200 | 2.200 | 0 | -0.62(-21.99%) | |
Apr 25, 2019 | 3.300 | 3.350 | 2.500 | 2.820 | 3,332,944 | -0.48(-14.55%) |
Apr 24, 2019 | 3.260 | 3.710 | 3.200 | 3.300 | 1,772,824 | -0.17(-4.90%) |
Apr 23, 2019 | 2.850 | 3.500 | 2.800 | 3.470 | 2,932,531 | +0.57(+19.66%) |
Apr 22, 2019 | 2.340 | 2.920 | 2.300 | 2.900 | 1,751,441 | +0.51(+21.34%) |
Apr 18, 2019 | 2.390 | 2.390 | 2.390 | 0 | -0.20(-7.72%) | |
Apr 17, 2019 | 2.720 | 3.200 | 2.210 | 2.590 | 3,348,110 | -0.14(-5.13%) |
Apr 16, 2019 | 2.340 | 2.730 | 2.340 | 2.730 | 1,503,359 | +0.41(+17.67%) |
Apr 15, 2019 | 2.200 | 2.470 | 2.070 | 2.320 | 1,421,687 | +0.22(+10.48%) |
Apr 12, 2019 | 1.970 | 2.300 | 1.940 | 2.100 | 1,997,166 | +0.16(+8.25%) |
Apr 11, 2019 | 1.650 | 1.990 | 1.620 | 1.940 | 1,333,489 | +0.46(+31.08%) |
Apr 10, 2019 | 1.480 | 1.630 | 1.480 | 1.480 | 491,668 | -0.04(-2.63%) |
Apr 09, 2019 | 1.560 | 1.560 | 1.490 | 1.520 | 351,881 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.600 | 1.440 | 1.560 | 820,043 | +0.01(+0.65%) |
Apr 05, 2019 | 1.440 | 1.560 | 1.430 | 1.550 | 618,485 | +0.16(+11.51%) |
Apr 04, 2019 | 1.260 | 1.460 | 1.240 | 1.390 | 1,575,787 | +0.14(+11.20%) |
Apr 03, 2019 | 1.070 | 1.300 | 1.060 | 1.250 | 1,135,116 | +0.10(+8.70%) |
Apr 02, 2019 | 1.000 | 1.150 | 0.9900 | 1.150 | 622,218 | +0.15(+15.00%) |
Apr 01, 2019 | 0.9700 | 1.110 | 0.9400 | 1.000 | 1,388,016 | +0.05(+5.26%) |
Mar 29, 2019 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 346,520 | +0.00(+0.00%) |
Mar 28, 2019 | 0.9300 | 0.9600 | 0.9100 | 0.9500 | 418,624 | +0.00(+0.00%) |
Mar 27, 2019 | 0.9100 | 0.9600 | 0.9100 | 0.9500 | 793,189 | +0.03(+3.26%) |
Mar 26, 2019 | 0.8300 | 0.9200 | 0.8200 | 0.9200 | 422,084 | +0.08(+9.52%) |
Mar 25, 2019 | 0.8300 | 0.8400 | 0.7900 | 0.8400 | 1,043,020 | +0.00(+0.00%) |
Mar 22, 2019 | 0.8100 | 0.8700 | 0.7900 | 0.8400 | 872,350 | +0.03(+3.70%) |
Mar 21, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 362,760 | +0.00(+0.00%) |
Mar 20, 2019 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 243,680 | +0.01(+1.25%) |
Mar 19, 2019 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 226,948 | +0.02(+2.56%) |
Mar 18, 2019 | 0.7800 | 0.7900 | 0.7600 | 0.7800 | 140,475 | +0.03(+4.00%) |
Mar 15, 2019 | 0.7000 | 0.8000 | 0.6700 | 0.7500 | 348,447 | +0.10(+15.38%) |
Mar 14, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 110,045 | +0.02(+3.17%) |
Mar 13, 2019 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 35,500 | -0.02(-3.08%) |
Mar 12, 2019 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 82,738 | +0.00(+0.00%) |
Mar 11, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 40,289 | +0.02(+3.17%) |
Mar 08, 2019 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 40,500 | -0.02(-3.08%) |
Mar 07, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6500 | 77,146 | +0.00(+0.00%) |
Mar 06, 2019 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 19,750 | +0.00(+0.00%) |
Mar 05, 2019 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 37,640 | +0.01(+1.56%) |
Mar 04, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6400 | 29,300 | +0.00(+0.00%) |