Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.521 | 1.580 | 1.511 | 1.521 | 2,544,410 | -0.08(-4.94%) |
May 30, 2019 | 1.659 | 1.669 | 1.575 | 1.600 | 2,273,252 | -0.06(-3.57%) |
May 29, 2019 | 1.600 | 1.659 | 1.541 | 1.659 | 2,096,950 | +0.03(+1.82%) |
May 28, 2019 | 1.689 | 1.699 | 1.620 | 1.630 | 999,323 | -0.04(-2.37%) |
May 24, 2019 | 1.729 | 1.738 | 1.630 | 1.669 | 1,293,313 | -0.01(-0.59%) |
May 23, 2019 | 1.738 | 1.788 | 1.620 | 1.679 | 4,509,066 | -0.14(-7.61%) |
May 22, 2019 | 1.897 | 1.906 | 1.782 | 1.817 | 2,218,542 | -0.11(-5.64%) |
May 21, 2019 | 1.946 | 1.956 | 1.901 | 1.926 | 1,236,431 | -0.02(-1.01%) |
May 20, 2019 | 1.916 | 1.961 | 1.906 | 1.946 | 477,808 | +0.03(+1.55%) |
May 17, 2019 | 1.956 | 1.971 | 1.897 | 1.916 | 1,326,317 | -0.06(-3.00%) |
May 16, 2019 | 2.005 | 2.055 | 1.961 | 1.976 | 2,753,440 | -0.01(-0.50%) |
May 15, 2019 | 1.946 | 1.990 | 1.877 | 1.985 | 1,690,396 | +0.01(+0.50%) |
May 14, 2019 | 1.995 | 2.025 | 1.956 | 1.976 | 2,037,368 | +0.02(+1.01%) |
May 13, 2019 | 2.064 | 2.074 | 1.887 | 1.956 | 2,847,638 | -0.08(-3.88%) |
May 10, 2019 | 2.045 | 2.074 | 2.020 | 2.035 | 1,438,589 | -0.02(-0.96%) |
May 09, 2019 | 2.015 | 2.055 | 1.951 | 2.055 | 2,059,614 | +0.04(+1.96%) |
May 08, 2019 | 1.976 | 2.094 | 1.966 | 2.015 | 2,242,354 | +0.05(+2.51%) |
May 07, 2019 | 2.015 | 2.025 | 1.941 | 1.966 | 1,978,527 | -0.09(-4.33%) |
May 06, 2019 | 1.976 | 2.094 | 1.966 | 2.055 | 2,661,083 | +0.00(+0.00%) |
May 03, 2019 | 1.936 | 2.064 | 1.877 | 2.055 | 3,107,293 | +0.24(+13.04%) |
May 02, 2019 | 1.817 | 1.877 | 1.769 | 1.817 | 2,262,413 | -0.06(-3.16%) |
May 01, 2019 | 2.015 | 2.015 | 1.877 | 1.877 | 2,346,373 | -0.13(-6.40%) |
Apr 30, 2019 | 2.104 | 2.133 | 1.976 | 2.005 | 1,735,695 | -0.06(-2.87%) |
Apr 29, 2019 | 2.015 | 2.104 | 1.966 | 2.064 | 1,401,218 | +0.05(+2.45%) |
Apr 26, 2019 | 1.995 | 2.025 | 1.907 | 2.015 | 2,897,933 | -0.02(-0.97%) |
Apr 25, 2019 | 2.124 | 2.134 | 2.020 | 2.035 | 2,053,342 | -0.08(-3.74%) |
Apr 24, 2019 | 2.272 | 2.292 | 2.104 | 2.114 | 1,898,101 | -0.15(-6.55%) |
Apr 23, 2019 | 2.232 | 2.272 | 2.173 | 2.262 | 3,161,076 | +0.04(+1.78%) |
Apr 22, 2019 | 2.153 | 2.262 | 2.124 | 2.222 | 2,995,246 | +0.16(+7.66%) |
Apr 18, 2019 | 2.094 | 2.124 | 2.040 | 2.064 | 1,891,021 | -0.03(-1.41%) |
Apr 17, 2019 | 2.104 | 2.124 | 2.064 | 2.094 | 2,400,498 | +0.03(+1.44%) |
Apr 16, 2019 | 2.114 | 2.134 | 2.025 | 2.064 | 2,367,605 | -0.04(-1.88%) |
Apr 15, 2019 | 2.124 | 2.192 | 2.094 | 2.104 | 2,094,907 | -0.05(-2.29%) |
Apr 12, 2019 | 2.193 | 2.232 | 2.124 | 2.153 | 2,791,532 | +0.06(+2.83%) |
Apr 11, 2019 | 2.035 | 2.203 | 2.005 | 2.094 | 4,254,400 | +0.02(+0.95%) |
Apr 10, 2019 | 1.837 | 2.084 | 1.837 | 2.074 | 4,805,799 | +0.26(+14.13%) |
Apr 09, 2019 | 1.867 | 1.867 | 1.793 | 1.817 | 1,679,838 | -0.05(-2.65%) |
Apr 08, 2019 | 1.778 | 1.877 | 1.778 | 1.867 | 2,890,079 | +0.11(+6.18%) |
Apr 05, 2019 | 1.640 | 1.778 | 1.640 | 1.758 | 1,912,079 | +0.12(+7.23%) |
Apr 04, 2019 | 1.610 | 1.669 | 1.595 | 1.640 | 1,337,624 | +0.02(+1.22%) |
Apr 03, 2019 | 1.689 | 1.689 | 1.600 | 1.620 | 1,764,175 | -0.05(-2.96%) |
Apr 02, 2019 | 1.709 | 1.719 | 1.650 | 1.669 | 1,506,836 | -0.03(-1.74%) |
Apr 01, 2019 | 1.709 | 1.734 | 1.689 | 1.699 | 1,972,224 | +0.03(+1.77%) |
Mar 29, 2019 | 1.758 | 1.758 | 1.669 | 1.669 | 1,950,448 | -0.03(-1.74%) |
Mar 28, 2019 | 1.719 | 1.719 | 1.669 | 1.699 | 999,823 | -0.02(-1.15%) |
Mar 27, 2019 | 1.768 | 1.788 | 1.709 | 1.719 | 1,148,740 | -0.06(-3.33%) |
Mar 26, 2019 | 1.748 | 1.808 | 1.738 | 1.778 | 1,649,118 | +0.07(+4.05%) |
Mar 25, 2019 | 1.719 | 1.748 | 1.684 | 1.709 | 1,251,364 | -0.03(-1.70%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.719 | 1.738 | 1,869,154 | -0.11(-5.88%) |
Mar 21, 2019 | 1.808 | 1.857 | 1.778 | 1.847 | 3,282,601 | +0.07(+3.89%) |
Mar 20, 2019 | 1.689 | 1.827 | 1.659 | 1.778 | 2,940,979 | +0.09(+5.26%) |
Mar 19, 2019 | 1.719 | 1.758 | 1.689 | 1.689 | 1,311,057 | -0.03(-1.72%) |
Mar 18, 2019 | 1.669 | 1.719 | 1.659 | 1.719 | 841,914 | +0.06(+3.57%) |
Mar 15, 2019 | 1.699 | 1.709 | 1.659 | 1.659 | 1,176,485 | -0.05(-2.89%) |
Mar 14, 2019 | 1.719 | 1.738 | 1.699 | 1.709 | 847,580 | -0.02(-1.14%) |
Mar 13, 2019 | 1.699 | 1.738 | 1.674 | 1.729 | 1,629,378 | +0.05(+2.94%) |
Mar 12, 2019 | 1.699 | 1.727 | 1.669 | 1.679 | 1,119,373 | -0.01(-0.58%) |
Mar 11, 2019 | 1.689 | 1.729 | 1.659 | 1.689 | 1,340,389 | +0.03(+1.79%) |
Mar 08, 2019 | 1.630 | 1.669 | 1.551 | 1.659 | 3,324,245 | +0.00(+0.00%) |
Mar 07, 2019 | 1.748 | 1.748 | 1.631 | 1.659 | 1,505,069 | -0.05(-2.89%) |
Mar 06, 2019 | 1.689 | 1.788 | 1.689 | 1.709 | 2,900,438 | -0.05(-2.81%) |
Mar 05, 2019 | 1.768 | 1.768 | 1.719 | 1.758 | 1,187,169 | +0.02(+1.14%) |
Mar 04, 2019 | 1.808 | 1.817 | 1.709 | 1.738 | 1,830,722 | -0.06(-3.30%) |