Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.458 | 1.485 | 1.422 | 1.431 | 324,870 | -0.06(-4.22%) |
May 30, 2019 | 1.521 | 1.548 | 1.485 | 1.494 | 191,975 | -0.02(-1.19%) |
May 29, 2019 | 1.503 | 1.530 | 1.458 | 1.512 | 374,717 | +0.00(+0.00%) |
May 28, 2019 | 1.530 | 1.575 | 1.494 | 1.512 | 292,055 | -0.01(-0.59%) |
May 24, 2019 | 1.512 | 1.557 | 1.485 | 1.521 | 219,876 | +0.04(+2.42%) |
May 23, 2019 | 1.503 | 1.512 | 1.440 | 1.485 | 729,422 | -0.05(-3.51%) |
May 22, 2019 | 1.566 | 1.593 | 1.485 | 1.539 | 496,524 | -0.04(-2.84%) |
May 21, 2019 | 1.566 | 1.611 | 1.557 | 1.584 | 343,275 | +0.02(+1.15%) |
May 20, 2019 | 1.602 | 1.602 | 1.548 | 1.566 | 199,765 | -0.04(-2.25%) |
May 17, 2019 | 1.629 | 1.683 | 1.575 | 1.602 | 491,194 | -0.03(-1.66%) |
May 16, 2019 | 1.602 | 1.674 | 1.566 | 1.629 | 561,358 | +0.06(+4.02%) |
May 15, 2019 | 1.557 | 1.620 | 1.440 | 1.566 | 559,240 | +0.00(+0.00%) |
May 14, 2019 | 1.458 | 1.593 | 1.440 | 1.566 | 693,080 | +0.14(+10.13%) |
May 13, 2019 | 1.512 | 1.530 | 1.341 | 1.422 | 1,002,419 | -0.13(-8.14%) |
May 10, 2019 | 1.638 | 1.656 | 1.530 | 1.548 | 897,283 | -0.14(-8.51%) |
May 09, 2019 | 1.872 | 1.872 | 1.674 | 1.692 | 652,516 | -0.20(-10.48%) |
May 08, 2019 | 1.881 | 1.917 | 1.818 | 1.890 | 637,112 | -0.01(-0.47%) |
May 07, 2019 | 1.980 | 2.016 | 1.872 | 1.899 | 350,223 | -0.08(-4.09%) |
May 06, 2019 | 1.890 | 2.007 | 1.890 | 1.980 | 433,409 | +0.07(+3.77%) |
May 03, 2019 | 1.953 | 1.962 | 1.881 | 1.908 | 379,867 | -0.04(-1.85%) |
May 02, 2019 | 2.088 | 2.115 | 1.908 | 1.944 | 579,018 | -0.14(-6.49%) |
May 01, 2019 | 2.115 | 2.115 | 1.998 | 2.079 | 472,552 | +0.00(+0.00%) |
Apr 30, 2019 | 2.205 | 2.205 | 2.079 | 2.079 | 420,759 | -0.13(-5.71%) |
Apr 29, 2019 | 2.250 | 2.266 | 2.160 | 2.205 | 305,660 | -0.04(-1.61%) |
Apr 26, 2019 | 2.304 | 2.304 | 2.169 | 2.241 | 257,207 | -0.07(-3.11%) |
Apr 25, 2019 | 2.295 | 2.340 | 2.169 | 2.313 | 380,403 | +0.00(+0.00%) |
Apr 24, 2019 | 2.394 | 2.394 | 2.250 | 2.313 | 429,778 | -0.07(-3.02%) |
Apr 23, 2019 | 2.430 | 2.475 | 2.259 | 2.385 | 694,804 | -0.02(-0.75%) |
Apr 22, 2019 | 2.268 | 2.421 | 2.248 | 2.403 | 1,173,103 | +0.16(+7.23%) |
Apr 18, 2019 | 2.241 | 2.250 | 2.196 | 2.241 | 169,101 | +0.02(+0.81%) |
Apr 17, 2019 | 2.223 | 2.268 | 2.205 | 2.223 | 188,130 | +0.01(+0.41%) |
Apr 16, 2019 | 2.250 | 2.268 | 2.169 | 2.214 | 279,217 | -0.05(-2.38%) |
Apr 15, 2019 | 2.286 | 2.286 | 2.233 | 2.268 | 310,671 | +0.00(+0.00%) |
Apr 12, 2019 | 2.250 | 2.277 | 2.205 | 2.268 | 334,092 | +0.04(+1.61%) |
Apr 11, 2019 | 2.250 | 2.277 | 2.214 | 2.232 | 248,710 | -0.02(-0.80%) |
Apr 10, 2019 | 2.223 | 2.268 | 2.178 | 2.250 | 367,658 | +0.05(+2.46%) |
Apr 09, 2019 | 2.187 | 2.232 | 2.160 | 2.196 | 381,647 | -0.02(-0.81%) |
Apr 08, 2019 | 2.178 | 2.232 | 2.178 | 2.214 | 401,016 | +0.04(+2.07%) |
Apr 05, 2019 | 2.070 | 2.187 | 2.070 | 2.169 | 434,975 | +0.06(+2.99%) |
Apr 04, 2019 | 2.070 | 2.160 | 2.061 | 2.106 | 229,138 | +0.02(+0.86%) |
Apr 03, 2019 | 2.115 | 2.124 | 2.061 | 2.088 | 141,968 | -0.02(-0.85%) |
Apr 02, 2019 | 2.070 | 2.115 | 2.070 | 2.106 | 195,004 | +0.05(+2.18%) |
Apr 01, 2019 | 2.034 | 2.106 | 2.025 | 2.061 | 203,667 | +0.05(+2.23%) |
Mar 29, 2019 | 2.025 | 2.043 | 1.989 | 2.016 | 355,646 | +0.04(+1.82%) |
Mar 28, 2019 | 1.989 | 2.034 | 1.872 | 1.980 | 492,207 | -0.03(-1.35%) |
Mar 27, 2019 | 2.034 | 2.061 | 1.980 | 2.007 | 260,050 | -0.03(-1.33%) |
Mar 26, 2019 | 2.115 | 2.115 | 1.989 | 2.034 | 259,594 | -0.06(-3.00%) |
Mar 25, 2019 | 2.061 | 2.124 | 1.980 | 2.097 | 236,230 | +0.00(+0.00%) |
Mar 22, 2019 | 2.178 | 2.178 | 2.025 | 2.097 | 396,311 | -0.11(-4.90%) |
Mar 21, 2019 | 2.187 | 2.223 | 2.169 | 2.205 | 186,046 | +0.02(+0.82%) |
Mar 20, 2019 | 2.214 | 2.223 | 2.124 | 2.187 | 299,163 | -0.04(-1.62%) |
Mar 19, 2019 | 2.205 | 2.286 | 2.196 | 2.223 | 432,545 | +0.03(+1.23%) |
Mar 18, 2019 | 2.142 | 2.232 | 2.089 | 2.196 | 484,435 | +0.07(+3.39%) |
Mar 15, 2019 | 2.034 | 2.124 | 2.025 | 2.124 | 298,761 | +0.09(+4.43%) |
Mar 14, 2019 | 1.980 | 2.097 | 1.935 | 2.034 | 358,136 | +0.05(+2.73%) |
Mar 13, 2019 | 1.989 | 2.025 | 1.935 | 1.980 | 204,562 | +0.00(+0.00%) |
Mar 12, 2019 | 1.998 | 2.025 | 1.971 | 1.980 | 188,428 | -0.03(-1.35%) |
Mar 11, 2019 | 2.034 | 2.043 | 1.962 | 2.007 | 195,659 | -0.01(-0.45%) |
Mar 08, 2019 | 2.025 | 2.034 | 1.962 | 2.016 | 247,763 | -0.05(-2.61%) |
Mar 07, 2019 | 2.205 | 2.232 | 2.043 | 2.070 | 535,298 | -0.03(-1.29%) |
Mar 06, 2019 | 2.097 | 2.124 | 2.034 | 2.097 | 331,568 | +0.00(+0.00%) |
Mar 05, 2019 | 2.070 | 2.124 | 2.070 | 2.097 | 288,031 | +0.05(+2.19%) |
Mar 04, 2019 | 1.989 | 2.115 | 1.989 | 2.052 | 324,310 | +0.01(+0.44%) |