Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.270 | 1.370 | 1.220 | 1.250 | 80,300 | -0.03(-2.34%) |
May 30, 2019 | 1.280 | 1.300 | 1.260 | 1.280 | 4,674 | +0.00(+0.00%) |
May 29, 2019 | 1.350 | 1.350 | 1.260 | 1.280 | 30,457 | -0.06(-4.55%) |
May 28, 2019 | 1.320 | 1.460 | 1.320 | 1.341 | 36,317 | +0.02(+1.59%) |
May 24, 2019 | 1.410 | 1.410 | 1.310 | 1.320 | 16,900 | -0.08(-5.79%) |
May 23, 2019 | 1.386 | 1.430 | 1.375 | 1.401 | 18,539 | -0.01(-0.93%) |
May 22, 2019 | 1.320 | 1.450 | 1.300 | 1.414 | 38,914 | +0.07(+5.54%) |
May 21, 2019 | 1.410 | 1.429 | 1.320 | 1.340 | 32,457 | -0.02(-1.47%) |
May 20, 2019 | 1.380 | 1.380 | 1.320 | 1.360 | 20,057 | -0.10(-6.85%) |
May 17, 2019 | 1.430 | 1.570 | 1.380 | 1.460 | 56,800 | +0.00(+0.20%) |
May 16, 2019 | 1.280 | 1.469 | 1.280 | 1.457 | 64,544 | +0.19(+14.73%) |
May 15, 2019 | 1.240 | 1.280 | 1.230 | 1.270 | 34,492 | +0.04(+3.25%) |
May 14, 2019 | 1.250 | 1.260 | 1.210 | 1.230 | 34,403 | -0.03(-2.38%) |
May 13, 2019 | 1.250 | 1.260 | 1.250 | 1.260 | 48,055 | -0.04(-3.08%) |
May 10, 2019 | 1.310 | 1.330 | 1.260 | 1.300 | 41,500 | +0.04(+3.17%) |
May 09, 2019 | 1.320 | 1.390 | 1.206 | 1.260 | 127,868 | -0.07(-5.26%) |
May 08, 2019 | 1.380 | 1.460 | 1.320 | 1.330 | 151,467 | -0.05(-3.62%) |
May 07, 2019 | 1.390 | 1.630 | 1.360 | 1.380 | 205,894 | -0.03(-2.16%) |
May 06, 2019 | 1.250 | 1.473 | 1.210 | 1.410 | 150,686 | +0.09(+6.85%) |
May 03, 2019 | 1.300 | 1.540 | 1.300 | 1.320 | 221,400 | +0.02(+1.54%) |
May 02, 2019 | 1.150 | 1.370 | 1.110 | 1.300 | 317,590 | +0.17(+15.04%) |
May 01, 2019 | 1.160 | 1.210 | 1.000 | 1.130 | 155,053 | -0.03(-2.59%) |
Apr 30, 2019 | 1.190 | 1.240 | 1.100 | 1.160 | 167,338 | +0.04(+3.57%) |
Apr 29, 2019 | 1.080 | 1.360 | 1.050 | 1.120 | 539,337 | +0.08(+7.69%) |
Apr 26, 2019 | 1.250 | 1.350 | 1.010 | 1.040 | 467,800 | -0.20(-16.13%) |
Apr 25, 2019 | 1.290 | 1.650 | 1.240 | 1.240 | 1,117,840 | -0.08(-6.06%) |
Apr 24, 2019 | 2.050 | 2.050 | 1.110 | 1.320 | 1,084,544 | -0.73(-35.61%) |
Apr 23, 2019 | 2.210 | 2.320 | 2.050 | 2.050 | 11,567 | -0.38(-15.64%) |
Apr 22, 2019 | 2.700 | 2.940 | 2.300 | 2.430 | 167,990 | -0.45(-15.67%) |
Apr 18, 2019 | 2.900 | 2.900 | 2.700 | 2.881 | 3,680 | -0.05(-1.84%) |
Apr 17, 2019 | 2.936 | 2.949 | 2.936 | 2.936 | 758 | -0.01(-0.27%) |
Apr 16, 2019 | 3.000 | 3.100 | 2.602 | 2.943 | 6,270 | -0.01(-0.20%) |
Apr 15, 2019 | 2.935 | 3.066 | 2.935 | 2.950 | 1,952 | -0.05(-1.68%) |
Apr 12, 2019 | 2.935 | 3.000 | 2.935 | 3.000 | 340 | -0.05(-1.59%) |
Apr 11, 2019 | 2.750 | 3.061 | 2.750 | 3.049 | 8,557 | +0.20(+6.96%) |
Apr 10, 2019 | 3.100 | 3.249 | 2.751 | 2.850 | 12,500 | -0.27(-8.52%) |
Apr 09, 2019 | 3.300 | 3.400 | 3.050 | 3.115 | 9,352 | -0.28(-8.37%) |
Apr 08, 2019 | 3.577 | 3.625 | 3.400 | 3.400 | 9,365 | -0.41(-10.70%) |
Apr 05, 2019 | 3.500 | 3.854 | 3.500 | 3.808 | 20,420 | +0.15(+4.17%) |
Apr 04, 2019 | 3.700 | 3.749 | 3.469 | 3.655 | 27,549 | -0.05(-1.22%) |
Apr 03, 2019 | 3.850 | 3.900 | 3.400 | 3.700 | 14,473 | -0.20(-5.14%) |
Apr 02, 2019 | 3.900 | 4.018 | 3.839 | 3.901 | 3,812 | -0.19(-4.75%) |
Apr 01, 2019 | 4.016 | 4.449 | 3.800 | 4.095 | 41,367 | -0.16(-3.65%) |
Mar 29, 2019 | 4.650 | 4.650 | 4.189 | 4.250 | 56,940 | -0.40(-8.60%) |
Mar 28, 2019 | 4.252 | 4.750 | 4.250 | 4.650 | 36,997 | +0.40(+9.40%) |
Mar 27, 2019 | 4.750 | 4.849 | 4.250 | 4.250 | 54,230 | -0.50(-10.52%) |
Mar 26, 2019 | 4.400 | 5.000 | 4.285 | 4.750 | 146,973 | +0.54(+12.87%) |
Mar 25, 2019 | 4.100 | 4.275 | 3.800 | 4.208 | 9,913 | -0.04(-0.98%) |
Mar 22, 2019 | 4.400 | 4.400 | 4.077 | 4.250 | 8,740 | +0.00(+0.00%) |
Mar 21, 2019 | 4.399 | 4.449 | 4.071 | 4.250 | 13,787 | +0.05(+1.13%) |
Mar 20, 2019 | 4.500 | 4.500 | 4.150 | 4.202 | 13,870 | -0.15(-3.39%) |
Mar 19, 2019 | 4.063 | 4.439 | 4.063 | 4.350 | 4,963 | +0.07(+1.71%) |
Mar 18, 2019 | 4.200 | 4.400 | 4.005 | 4.277 | 7,326 | +0.08(+1.83%) |
Mar 15, 2019 | 3.901 | 4.402 | 3.884 | 4.200 | 27,060 | +0.32(+8.16%) |
Mar 14, 2019 | 4.000 | 4.050 | 3.883 | 3.883 | 8,481 | -0.22(-5.29%) |
Mar 13, 2019 | 4.000 | 4.150 | 3.759 | 4.100 | 8,457 | +0.05(+1.23%) |
Mar 12, 2019 | 3.875 | 4.123 | 3.250 | 4.050 | 28,217 | +0.17(+4.52%) |
Mar 11, 2019 | 3.800 | 3.990 | 3.800 | 3.875 | 16,599 | +0.09(+2.46%) |
Mar 08, 2019 | 3.301 | 3.900 | 3.250 | 3.782 | 14,100 | -0.17(-4.34%) |
Mar 07, 2019 | 3.600 | 4.050 | 3.478 | 3.954 | 23,836 | +0.55(+16.28%) |
Mar 06, 2019 | 3.500 | 4.500 | 3.400 | 3.400 | 181,006 | -0.12(-3.34%) |
Mar 05, 2019 | 2.950 | 3.750 | 2.750 | 3.518 | 92,306 | +0.57(+19.24%) |
Mar 04, 2019 | 2.425 | 2.950 | 2.285 | 2.950 | 98,065 | +0.60(+25.53%) |