Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.190 | 2.420 | 2.160 | 2.420 | 245,800 | +0.19(+8.52%) |
May 30, 2019 | 1.890 | 2.260 | 1.870 | 2.230 | 314,710 | +0.30(+15.54%) |
May 29, 2019 | 2.000 | 2.100 | 1.930 | 1.930 | 154,734 | -0.13(-6.31%) |
May 28, 2019 | 2.250 | 2.260 | 2.010 | 2.060 | 145,934 | -0.19(-8.44%) |
May 24, 2019 | 2.250 | 2.300 | 2.150 | 2.250 | 262,200 | +0.04(+1.81%) |
May 23, 2019 | 2.150 | 2.290 | 2.070 | 2.210 | 515,924 | -0.10(-4.33%) |
May 22, 2019 | 2.140 | 2.450 | 2.030 | 2.310 | 1,347,991 | +0.45(+24.19%) |
May 21, 2019 | 1.900 | 1.970 | 1.620 | 1.860 | 224,099 | -0.01(-0.53%) |
May 20, 2019 | 1.790 | 2.090 | 1.700 | 1.870 | 783,447 | +0.19(+11.31%) |
May 17, 2019 | 1.430 | 1.740 | 1.360 | 1.680 | 408,600 | +0.27(+19.15%) |
May 16, 2019 | 1.430 | 1.437 | 1.350 | 1.410 | 36,388 | +0.02(+1.44%) |
May 15, 2019 | 1.370 | 1.450 | 1.330 | 1.390 | 91,472 | +0.01(+0.72%) |
May 14, 2019 | 1.360 | 1.467 | 1.350 | 1.380 | 182,624 | +0.02(+1.47%) |
May 13, 2019 | 1.280 | 1.419 | 1.210 | 1.360 | 231,512 | +0.10(+7.80%) |
May 10, 2019 | 1.200 | 1.275 | 1.165 | 1.262 | 130,300 | +0.05(+4.26%) |
May 09, 2019 | 1.200 | 1.230 | 1.110 | 1.210 | 93,587 | +0.01(+0.83%) |
May 08, 2019 | 1.190 | 1.290 | 1.100 | 1.200 | 225,568 | +0.04(+3.45%) |
May 07, 2019 | 1.220 | 1.250 | 1.121 | 1.160 | 273,031 | -0.01(-0.85%) |
May 06, 2019 | 1.260 | 1.290 | 1.150 | 1.170 | 233,660 | -0.05(-3.79%) |
May 03, 2019 | 1.160 | 1.350 | 1.140 | 1.216 | 452,500 | +0.07(+5.75%) |
May 02, 2019 | 1.220 | 1.260 | 1.070 | 1.150 | 581,240 | -0.05(-4.17%) |
May 01, 2019 | 1.300 | 1.470 | 1.180 | 1.200 | 2,887,717 | -0.29(-19.46%) |
Apr 30, 2019 | 1.090 | 1.730 | 0.8700 | 1.490 | 16,612,061 | +0.74(+98.59%) |
Apr 29, 2019 | 0.8500 | 0.8700 | 0.6600 | 0.7503 | 121,246 | -0.11(-12.75%) |
Apr 26, 2019 | 0.7656 | 0.8998 | 0.7656 | 0.8599 | 4,000 | -0.04(-4.46%) |
Apr 25, 2019 | 0.8500 | 0.9128 | 0.7500 | 0.9000 | 49,988 | +0.02(+2.27%) |
Apr 24, 2019 | 0.8200 | 0.9400 | 0.7700 | 0.8800 | 45,719 | +0.02(+2.33%) |
Apr 23, 2019 | 0.7520 | 0.8736 | 0.7520 | 0.8600 | 18,945 | +0.09(+11.69%) |
Apr 22, 2019 | 0.8100 | 0.9000 | 0.7600 | 0.7700 | 78,353 | -0.01(-1.66%) |
Apr 18, 2019 | 0.7500 | 0.7960 | 0.7060 | 0.7830 | 63,900 | +0.13(+20.46%) |
Apr 17, 2019 | 0.8440 | 0.8440 | 0.6500 | 0.6500 | 39,139 | -0.15(-18.75%) |
Apr 16, 2019 | 0.7702 | 0.8589 | 0.7702 | 0.8000 | 13,585 | +0.00(+0.00%) |
Apr 15, 2019 | 0.7700 | 0.8370 | 0.7700 | 0.8000 | 6,139 | +0.03(+3.88%) |
Apr 12, 2019 | 0.8500 | 0.8699 | 0.7700 | 0.7701 | 71,300 | -0.13(-14.24%) |
Apr 11, 2019 | 0.8900 | 0.9731 | 0.8240 | 0.8980 | 14,225 | +0.01(+0.92%) |
Apr 10, 2019 | 0.9200 | 0.9350 | 0.8227 | 0.8898 | 58,235 | -0.01(-1.13%) |
Apr 09, 2019 | 0.9000 | 0.9548 | 0.8800 | 0.9000 | 42,014 | +0.00(+0.00%) |
Apr 08, 2019 | 0.9100 | 0.9100 | 0.8600 | 0.9000 | 24,358 | +0.02(+2.27%) |
Apr 05, 2019 | 0.9548 | 0.9548 | 0.8300 | 0.8800 | 20,000 | +0.03(+3.23%) |
Apr 04, 2019 | 0.8900 | 0.9100 | 0.7720 | 0.8525 | 94,335 | -0.05(-5.27%) |
Apr 03, 2019 | 0.9240 | 0.9499 | 0.8800 | 0.8999 | 35,727 | +0.02(+2.26%) |
Apr 02, 2019 | 0.9500 | 0.9500 | 0.8600 | 0.8800 | 63,904 | -0.06(-6.62%) |
Apr 01, 2019 | 0.9800 | 0.9831 | 0.9000 | 0.9424 | 74,182 | -0.01(-1.32%) |
Mar 29, 2019 | 1.060 | 1.090 | 0.9500 | 0.9550 | 123,900 | -0.07(-7.27%) |
Mar 28, 2019 | 1.130 | 1.157 | 1.000 | 1.030 | 333,900 | -0.31(-23.14%) |
Mar 27, 2019 | 1.397 | 1.550 | 1.211 | 1.340 | 75,505 | -0.05(-3.60%) |
Mar 26, 2019 | 1.410 | 1.420 | 1.381 | 1.390 | 8,163 | +0.00(+0.00%) |
Mar 25, 2019 | 1.500 | 1.500 | 1.370 | 1.390 | 32,176 | -0.11(-7.33%) |
Mar 22, 2019 | 1.450 | 1.540 | 1.450 | 1.500 | 59,900 | +0.07(+4.90%) |
Mar 21, 2019 | 1.380 | 1.500 | 1.355 | 1.430 | 75,856 | +0.06(+4.38%) |
Mar 20, 2019 | 1.330 | 1.400 | 1.320 | 1.370 | 108,100 | +0.05(+3.79%) |
Mar 19, 2019 | 1.210 | 1.405 | 1.150 | 1.320 | 211,112 | +0.15(+12.82%) |
Mar 18, 2019 | 1.190 | 1.190 | 1.130 | 1.170 | 16,100 | +0.00(+0.00%) |
Mar 15, 2019 | 1.180 | 1.200 | 1.150 | 1.170 | 20,500 | +0.01(+0.86%) |
Mar 14, 2019 | 1.130 | 1.181 | 1.130 | 1.160 | 4,436 | +0.00(+0.00%) |
Mar 13, 2019 | 1.110 | 1.210 | 1.110 | 1.160 | 6,393 | -0.03(-2.52%) |
Mar 12, 2019 | 1.170 | 1.210 | 1.170 | 1.190 | 17,088 | +0.03(+2.59%) |
Mar 11, 2019 | 1.110 | 1.190 | 1.090 | 1.160 | 17,147 | +0.08(+7.41%) |
Mar 08, 2019 | 1.080 | 1.080 | 1.001 | 1.080 | 36,100 | -0.01(-0.65%) |
Mar 07, 2019 | 1.100 | 1.160 | 1.085 | 1.087 | 29,462 | -0.02(-2.06%) |
Mar 06, 2019 | 1.210 | 1.210 | 1.110 | 1.110 | 76,528 | -0.10(-8.26%) |
Mar 05, 2019 | 1.210 | 1.230 | 1.200 | 1.210 | 1,272 | -0.01(-0.82%) |
Mar 04, 2019 | 1.220 | 1.230 | 1.206 | 1.220 | 12,571 | +0.01(+0.83%) |