Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.339 | 1.379 | 1.320 | 1.320 | 617,112 | -0.05(-3.38%) |
May 30, 2019 | 1.419 | 1.445 | 1.359 | 1.366 | 549,368 | -0.05(-3.72%) |
May 29, 2019 | 1.528 | 1.535 | 1.380 | 1.419 | 727,224 | -0.11(-7.17%) |
May 28, 2019 | 1.541 | 1.625 | 1.515 | 1.528 | 513,342 | -0.02(-1.25%) |
May 24, 2019 | 1.528 | 1.748 | 1.509 | 1.548 | 575,327 | +0.03(+1.69%) |
May 23, 2019 | 1.631 | 1.667 | 1.496 | 1.522 | 489,131 | -0.14(-8.53%) |
May 22, 2019 | 1.702 | 1.728 | 1.619 | 1.664 | 171,844 | -0.04(-2.27%) |
May 21, 2019 | 1.748 | 1.748 | 1.677 | 1.702 | 407,164 | -0.01(-0.75%) |
May 20, 2019 | 1.612 | 1.735 | 1.586 | 1.715 | 386,554 | +0.11(+6.83%) |
May 17, 2019 | 1.644 | 1.715 | 1.593 | 1.606 | 504,457 | -0.04(-2.35%) |
May 16, 2019 | 1.780 | 1.780 | 1.619 | 1.644 | 462,507 | -0.14(-7.61%) |
May 15, 2019 | 1.806 | 1.838 | 1.715 | 1.780 | 514,300 | -0.01(-0.36%) |
May 14, 2019 | 1.483 | 1.954 | 1.464 | 1.786 | 2,750,665 | +0.32(+22.03%) |
May 13, 2019 | 1.502 | 1.515 | 1.451 | 1.464 | 272,773 | -0.06(-4.22%) |
May 10, 2019 | 1.509 | 1.541 | 1.483 | 1.528 | 247,033 | +0.01(+0.85%) |
May 09, 2019 | 1.496 | 1.561 | 1.464 | 1.515 | 381,249 | +0.01(+0.43%) |
May 08, 2019 | 1.490 | 1.631 | 1.438 | 1.509 | 626,824 | +0.04(+2.63%) |
May 07, 2019 | 1.509 | 1.522 | 1.438 | 1.470 | 535,305 | -0.05(-2.98%) |
May 06, 2019 | 1.522 | 1.541 | 1.470 | 1.515 | 336,121 | -0.03(-1.67%) |
May 03, 2019 | 1.567 | 1.573 | 1.451 | 1.541 | 797,704 | +0.00(+0.00%) |
May 02, 2019 | 1.496 | 1.593 | 1.432 | 1.541 | 2,904,372 | +0.01(+0.42%) |
May 01, 2019 | 1.760 | 1.806 | 1.509 | 1.535 | 1,111,685 | -0.16(-9.51%) |
Apr 30, 2019 | 1.702 | 1.741 | 1.625 | 1.696 | 583,642 | +0.01(+0.38%) |
Apr 29, 2019 | 1.683 | 1.773 | 1.664 | 1.690 | 301,093 | +0.00(+0.00%) |
Apr 26, 2019 | 1.625 | 1.702 | 1.623 | 1.690 | 209,971 | +0.05(+3.15%) |
Apr 25, 2019 | 1.709 | 1.713 | 1.593 | 1.638 | 294,804 | -0.05(-3.05%) |
Apr 24, 2019 | 1.638 | 1.722 | 1.631 | 1.690 | 304,929 | +0.05(+3.15%) |
Apr 23, 2019 | 1.612 | 1.677 | 1.612 | 1.638 | 333,677 | +0.04(+2.42%) |
Apr 22, 2019 | 1.696 | 1.702 | 1.541 | 1.599 | 705,695 | -0.10(-6.06%) |
Apr 18, 2019 | 1.722 | 1.754 | 1.667 | 1.702 | 463,518 | -0.03(-1.49%) |
Apr 17, 2019 | 1.741 | 1.754 | 1.677 | 1.728 | 286,238 | +0.01(+0.37%) |
Apr 16, 2019 | 1.677 | 1.799 | 1.664 | 1.722 | 363,032 | +0.06(+3.49%) |
Apr 15, 2019 | 1.877 | 1.889 | 1.657 | 1.664 | 521,080 | -0.21(-11.03%) |
Apr 12, 2019 | 1.935 | 1.960 | 1.870 | 1.870 | 165,774 | -0.06(-3.33%) |
Apr 11, 2019 | 1.935 | 1.947 | 1.870 | 1.935 | 222,636 | +0.03(+1.35%) |
Apr 10, 2019 | 1.947 | 1.980 | 1.889 | 1.909 | 193,209 | -0.04(-1.99%) |
Apr 09, 2019 | 1.935 | 1.993 | 1.922 | 1.947 | 198,428 | +0.01(+0.33%) |
Apr 08, 2019 | 2.044 | 2.044 | 1.935 | 1.941 | 326,542 | -0.11(-5.35%) |
Apr 05, 2019 | 2.051 | 2.109 | 2.031 | 2.051 | 231,681 | +0.01(+0.32%) |
Apr 04, 2019 | 1.954 | 2.089 | 1.954 | 2.044 | 320,689 | +0.09(+4.62%) |
Apr 03, 2019 | 1.967 | 1.999 | 1.896 | 1.954 | 249,046 | +0.02(+1.00%) |
Apr 02, 2019 | 2.038 | 2.038 | 1.902 | 1.935 | 438,698 | -0.10(-4.76%) |
Apr 01, 2019 | 2.057 | 2.096 | 1.999 | 2.031 | 324,197 | -0.02(-0.94%) |
Mar 29, 2019 | 2.109 | 2.134 | 2.031 | 2.051 | 343,335 | -0.06(-2.75%) |
Mar 28, 2019 | 2.089 | 2.138 | 2.089 | 2.109 | 178,751 | +0.04(+1.87%) |
Mar 27, 2019 | 2.173 | 2.205 | 2.038 | 2.070 | 418,503 | -0.09(-4.18%) |
Mar 26, 2019 | 2.115 | 2.231 | 2.096 | 2.160 | 306,657 | +0.07(+3.39%) |
Mar 25, 2019 | 2.083 | 2.109 | 2.031 | 2.089 | 334,866 | +0.01(+0.31%) |
Mar 22, 2019 | 2.257 | 2.289 | 2.083 | 2.083 | 308,443 | -0.15(-6.65%) |
Mar 21, 2019 | 2.399 | 2.450 | 2.225 | 2.231 | 429,566 | -0.19(-7.73%) |
Mar 20, 2019 | 2.438 | 2.489 | 2.405 | 2.418 | 396,784 | -0.01(-0.53%) |
Mar 19, 2019 | 2.444 | 2.489 | 2.405 | 2.431 | 392,743 | +0.00(+0.00%) |
Mar 18, 2019 | 2.418 | 2.502 | 2.380 | 2.431 | 385,901 | +0.05(+1.89%) |
Mar 15, 2019 | 2.425 | 2.476 | 2.338 | 2.386 | 1,042,412 | -0.02(-0.80%) |
Mar 14, 2019 | 2.399 | 2.431 | 2.367 | 2.405 | 407,188 | +0.01(+0.54%) |
Mar 13, 2019 | 2.276 | 2.418 | 2.263 | 2.392 | 443,155 | +0.11(+4.80%) |
Mar 12, 2019 | 2.373 | 2.412 | 2.270 | 2.283 | 434,311 | -0.11(-4.58%) |
Mar 11, 2019 | 2.354 | 2.463 | 2.334 | 2.392 | 486,066 | +0.03(+1.37%) |
Mar 08, 2019 | 2.386 | 2.418 | 2.192 | 2.360 | 559,354 | -0.06(-2.66%) |
Mar 07, 2019 | 2.476 | 2.528 | 2.418 | 2.425 | 281,035 | -0.03(-1.05%) |
Mar 06, 2019 | 2.470 | 2.508 | 2.400 | 2.450 | 450,284 | -0.01(-0.26%) |
Mar 05, 2019 | 2.476 | 2.489 | 2.355 | 2.457 | 638,094 | +0.02(+0.78%) |
Mar 04, 2019 | 2.622 | 2.699 | 2.409 | 2.438 | 878,281 | -0.15(-5.90%) |