Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.610 | 1.840 | 1.610 | 1.720 | 1,081,500 | +0.05(+2.99%) |
May 30, 2019 | 1.690 | 1.730 | 1.550 | 1.670 | 346,973 | -0.03(-1.76%) |
May 29, 2019 | 1.830 | 1.830 | 1.620 | 1.700 | 422,888 | +0.00(+0.00%) |
May 28, 2019 | 1.730 | 1.860 | 1.650 | 1.700 | 489,400 | +0.07(+4.29%) |
May 24, 2019 | 1.840 | 1.840 | 1.630 | 1.630 | 61,900 | -0.08(-4.68%) |
May 23, 2019 | 1.830 | 1.930 | 1.710 | 1.710 | 173,036 | -0.19(-10.00%) |
May 22, 2019 | 1.990 | 2.240 | 1.890 | 1.900 | 458,559 | -0.01(-0.52%) |
May 21, 2019 | 1.900 | 2.090 | 1.880 | 1.910 | 79,483 | +0.04(+2.14%) |
May 20, 2019 | 2.050 | 2.059 | 1.830 | 1.870 | 100,333 | -0.21(-10.10%) |
May 17, 2019 | 2.110 | 2.190 | 2.060 | 2.080 | 39,000 | -0.08(-3.67%) |
May 16, 2019 | 2.200 | 2.359 | 2.140 | 2.159 | 57,610 | -0.04(-1.85%) |
May 15, 2019 | 2.110 | 2.330 | 2.110 | 2.200 | 34,394 | -0.02(-0.90%) |
May 14, 2019 | 2.190 | 2.350 | 2.190 | 2.220 | 12,564 | +0.03(+1.37%) |
May 13, 2019 | 2.310 | 2.370 | 2.160 | 2.190 | 49,196 | -0.16(-6.81%) |
May 10, 2019 | 2.410 | 2.440 | 2.330 | 2.350 | 104,700 | -0.10(-4.08%) |
May 09, 2019 | 2.650 | 2.650 | 2.400 | 2.450 | 77,355 | -0.24(-8.92%) |
May 08, 2019 | 2.740 | 2.750 | 2.490 | 2.690 | 111,707 | +0.02(+0.75%) |
May 07, 2019 | 2.650 | 2.790 | 2.480 | 2.670 | 119,122 | +0.11(+4.30%) |
May 06, 2019 | 2.777 | 2.777 | 2.500 | 2.560 | 25,980 | -0.03(-1.16%) |
May 03, 2019 | 2.740 | 2.750 | 2.500 | 2.590 | 157,600 | -0.14(-5.13%) |
May 02, 2019 | 2.800 | 2.950 | 2.660 | 2.730 | 209,015 | -0.05(-1.80%) |
May 01, 2019 | 2.710 | 2.836 | 2.590 | 2.780 | 23,956 | +0.13(+4.91%) |
Apr 30, 2019 | 2.780 | 2.830 | 2.280 | 2.650 | 268,438 | -0.20(-6.85%) |
Apr 29, 2019 | 2.990 | 2.990 | 2.760 | 2.845 | 11,469 | -0.15(-5.17%) |
Apr 26, 2019 | 2.810 | 3.090 | 2.582 | 3.000 | 32,100 | +0.16(+5.63%) |
Apr 25, 2019 | 2.960 | 3.066 | 2.650 | 2.840 | 21,503 | -0.06(-2.07%) |
Apr 24, 2019 | 2.930 | 3.000 | 2.770 | 2.900 | 51,062 | -0.04(-1.36%) |
Apr 23, 2019 | 2.980 | 3.190 | 2.770 | 2.940 | 81,192 | -0.03(-1.01%) |
Apr 22, 2019 | 4.120 | 4.120 | 2.760 | 2.970 | 305,748 | -1.27(-29.95%) |
Apr 18, 2019 | 4.160 | 4.330 | 4.160 | 4.240 | 8,900 | +0.09(+2.17%) |
Apr 17, 2019 | 4.270 | 4.330 | 4.150 | 4.150 | 7,248 | -0.17(-3.94%) |
Apr 16, 2019 | 4.410 | 4.410 | 4.150 | 4.320 | 4,622 | -0.08(-1.82%) |
Apr 15, 2019 | 4.360 | 4.400 | 4.170 | 4.400 | 11,378 | +0.09(+2.09%) |
Apr 12, 2019 | 4.350 | 4.400 | 4.272 | 4.310 | 10,300 | -0.09(-2.05%) |
Apr 11, 2019 | 4.300 | 4.400 | 4.261 | 4.400 | 8,061 | +0.10(+2.33%) |
Apr 10, 2019 | 4.210 | 4.400 | 4.210 | 4.300 | 13,510 | -0.05(-1.15%) |
Apr 09, 2019 | 4.299 | 4.350 | 4.299 | 4.350 | 2,769 | +0.00(+0.00%) |
Apr 08, 2019 | 4.190 | 4.370 | 4.190 | 4.350 | 3,403 | +0.18(+4.32%) |
Apr 05, 2019 | 4.350 | 4.410 | 4.150 | 4.170 | 14,700 | -0.22(-5.01%) |
Apr 04, 2019 | 4.120 | 4.430 | 4.120 | 4.390 | 16,374 | +0.23(+5.53%) |
Apr 03, 2019 | 4.360 | 4.360 | 4.150 | 4.160 | 8,974 | -0.20(-4.59%) |
Apr 02, 2019 | 4.170 | 4.430 | 4.120 | 4.360 | 32,709 | +0.16(+3.81%) |
Apr 01, 2019 | 3.800 | 4.431 | 3.800 | 4.200 | 13,742 | +0.18(+4.48%) |
Mar 29, 2019 | 4.150 | 4.150 | 4.020 | 4.020 | 5,000 | -0.18(-4.29%) |
Mar 28, 2019 | 4.050 | 4.200 | 3.920 | 4.200 | 5,542 | +0.10(+2.44%) |
Mar 27, 2019 | 4.050 | 4.114 | 3.886 | 4.100 | 15,161 | +0.03(+0.74%) |
Mar 26, 2019 | 4.030 | 4.150 | 3.900 | 4.070 | 9,132 | +0.10(+2.52%) |
Mar 25, 2019 | 4.210 | 4.220 | 3.790 | 3.970 | 9,917 | -0.28(-6.59%) |
Mar 22, 2019 | 4.330 | 4.330 | 4.050 | 4.250 | 20,000 | -0.08(-1.85%) |
Mar 21, 2019 | 4.220 | 4.510 | 4.150 | 4.330 | 19,910 | +0.09(+2.12%) |
Mar 20, 2019 | 4.140 | 4.240 | 4.000 | 4.240 | 9,566 | -0.01(-0.24%) |
Mar 19, 2019 | 3.940 | 4.250 | 3.900 | 4.250 | 20,577 | +0.33(+8.42%) |
Mar 18, 2019 | 3.680 | 3.950 | 3.538 | 3.920 | 24,739 | +0.22(+5.95%) |
Mar 15, 2019 | 3.700 | 3.771 | 3.510 | 3.700 | 22,300 | -0.02(-0.54%) |
Mar 14, 2019 | 3.970 | 3.980 | 3.500 | 3.720 | 96,641 | -0.28(-7.00%) |
Mar 13, 2019 | 4.260 | 4.260 | 3.900 | 4.000 | 34,861 | -0.21(-4.99%) |
Mar 12, 2019 | 4.090 | 4.210 | 3.970 | 4.210 | 6,807 | +0.12(+2.93%) |
Mar 11, 2019 | 4.210 | 4.400 | 4.050 | 4.090 | 22,379 | -0.31(-7.05%) |
Mar 08, 2019 | 4.280 | 4.430 | 3.990 | 4.400 | 44,100 | -0.10(-2.22%) |
Mar 07, 2019 | 4.400 | 4.500 | 4.250 | 4.500 | 10,960 | +0.01(+0.22%) |
Mar 06, 2019 | 4.520 | 4.600 | 4.360 | 4.490 | 24,394 | -0.05(-1.10%) |
Mar 05, 2019 | 4.420 | 4.572 | 4.420 | 4.540 | 7,378 | -0.06(-1.30%) |
Mar 04, 2019 | 5.000 | 5.000 | 4.350 | 4.600 | 23,115 | -0.30(-6.12%) |