Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.736 | 1.785 | 1.697 | 1.755 | 9,874,286 | +0.02(+1.12%) |
Jun 27, 2019 | 1.746 | 1.755 | 1.680 | 1.736 | 5,622,590 | -0.01(-0.56%) |
Jun 26, 2019 | 1.638 | 1.765 | 1.619 | 1.746 | 7,250,448 | +0.04(+2.29%) |
Jun 25, 2019 | 1.785 | 1.785 | 1.629 | 1.707 | 9,853,780 | -0.02(-1.13%) |
Jun 24, 2019 | 1.824 | 1.853 | 1.658 | 1.726 | 14,215,555 | -0.07(-3.80%) |
Jun 21, 2019 | 1.824 | 1.829 | 1.687 | 1.794 | 23,893,584 | +0.00(+0.00%) |
Jun 20, 2019 | 1.765 | 1.872 | 1.746 | 1.794 | 15,357,579 | +0.13(+7.60%) |
Jun 19, 2019 | 1.648 | 1.687 | 1.594 | 1.668 | 8,686,423 | +0.00(+0.00%) |
Jun 18, 2019 | 1.677 | 1.726 | 1.629 | 1.668 | 8,121,529 | +0.03(+1.79%) |
Jun 17, 2019 | 1.531 | 1.668 | 1.531 | 1.638 | 7,319,208 | +0.10(+6.33%) |
Jun 14, 2019 | 1.638 | 1.697 | 1.521 | 1.541 | 7,305,634 | -0.05(-3.07%) |
Jun 13, 2019 | 1.521 | 1.609 | 1.492 | 1.590 | 5,971,732 | +0.09(+5.84%) |
Jun 12, 2019 | 1.492 | 1.541 | 1.473 | 1.502 | 4,123,565 | +0.02(+1.32%) |
Jun 11, 2019 | 1.414 | 1.512 | 1.404 | 1.482 | 5,262,561 | +0.07(+4.83%) |
Jun 10, 2019 | 1.375 | 1.414 | 1.351 | 1.414 | 7,108,232 | -0.02(-1.36%) |
Jun 07, 2019 | 1.424 | 1.541 | 1.415 | 1.434 | 6,303,193 | +0.03(+2.08%) |
Jun 06, 2019 | 1.434 | 1.453 | 1.326 | 1.404 | 5,955,845 | +0.00(+0.00%) |
Jun 05, 2019 | 1.521 | 1.560 | 1.365 | 1.404 | 9,516,028 | -0.07(-4.64%) |
Jun 04, 2019 | 1.424 | 1.516 | 1.395 | 1.473 | 9,241,075 | +0.03(+2.03%) |
Jun 03, 2019 | 1.326 | 1.477 | 1.317 | 1.443 | 10,532,071 | +0.17(+12.98%) |
May 31, 2019 | 1.287 | 1.326 | 1.239 | 1.278 | 8,974,796 | +0.02(+1.55%) |
May 30, 2019 | 1.297 | 1.307 | 1.229 | 1.258 | 6,629,146 | -0.03(-2.27%) |
May 29, 2019 | 1.239 | 1.307 | 1.229 | 1.287 | 5,460,476 | +0.06(+4.76%) |
May 28, 2019 | 1.356 | 1.356 | 1.180 | 1.229 | 10,521,345 | -0.13(-9.35%) |
May 24, 2019 | 1.356 | 1.385 | 1.287 | 1.356 | 6,845,840 | +0.01(+0.73%) |
May 23, 2019 | 1.365 | 1.395 | 1.346 | 1.346 | 4,929,789 | -0.01(-0.54%) |
May 22, 2019 | 1.431 | 1.441 | 1.343 | 1.353 | 3,588,428 | -0.06(-4.14%) |
May 21, 2019 | 1.363 | 1.441 | 1.285 | 1.412 | 7,214,500 | +0.05(+3.57%) |
May 20, 2019 | 1.460 | 1.480 | 1.363 | 1.363 | 6,858,261 | -0.12(-7.90%) |
May 17, 2019 | 1.460 | 1.499 | 1.450 | 1.480 | 7,060,442 | +0.01(+0.66%) |
May 16, 2019 | 1.528 | 1.538 | 1.460 | 1.470 | 6,841,541 | -0.06(-3.82%) |
May 15, 2019 | 1.509 | 1.558 | 1.509 | 1.528 | 5,490,592 | +0.02(+1.29%) |
May 14, 2019 | 1.509 | 1.577 | 1.489 | 1.509 | 6,724,951 | -0.03(-1.90%) |
May 13, 2019 | 1.509 | 1.548 | 1.480 | 1.538 | 9,717,525 | +0.02(+1.28%) |
May 10, 2019 | 1.733 | 1.733 | 1.489 | 1.519 | 17,998,268 | -0.20(-11.86%) |
May 09, 2019 | 1.947 | 1.957 | 1.713 | 1.723 | 15,833,372 | -0.26(-13.24%) |
May 08, 2019 | 2.064 | 2.064 | 1.947 | 1.986 | 6,074,976 | -0.06(-2.86%) |
May 07, 2019 | 1.957 | 2.064 | 1.947 | 2.044 | 6,287,759 | +0.09(+4.48%) |
May 06, 2019 | 1.947 | 2.015 | 1.937 | 1.957 | 3,280,700 | -0.04(-1.95%) |
May 03, 2019 | 1.986 | 2.044 | 1.959 | 1.996 | 4,832,013 | +0.06(+3.02%) |
May 02, 2019 | 1.996 | 2.015 | 1.898 | 1.937 | 10,800,259 | -0.09(-4.33%) |
May 01, 2019 | 2.044 | 2.093 | 1.996 | 2.025 | 5,080,468 | -0.02(-0.95%) |
Apr 30, 2019 | 2.093 | 2.122 | 2.044 | 2.044 | 4,883,596 | -0.06(-2.78%) |
Apr 29, 2019 | 2.073 | 2.112 | 2.044 | 2.103 | 3,833,424 | -0.01(-0.46%) |
Apr 26, 2019 | 1.996 | 2.132 | 1.996 | 2.112 | 6,416,249 | +0.14(+6.90%) |
Apr 25, 2019 | 2.035 | 2.064 | 1.966 | 1.976 | 6,072,188 | -0.07(-3.33%) |
Apr 24, 2019 | 2.025 | 2.073 | 2.005 | 2.044 | 4,913,305 | +0.01(+0.48%) |
Apr 23, 2019 | 2.005 | 2.073 | 1.976 | 2.035 | 7,785,362 | +0.00(+0.00%) |
Apr 22, 2019 | 2.093 | 2.112 | 2.005 | 2.035 | 7,074,615 | -0.06(-2.79%) |
Apr 18, 2019 | 2.220 | 2.255 | 2.073 | 2.093 | 8,450,527 | -0.15(-6.52%) |
Apr 17, 2019 | 2.239 | 2.249 | 2.210 | 2.239 | 2,778,371 | +0.01(+0.44%) |
Apr 16, 2019 | 2.229 | 2.278 | 2.166 | 2.229 | 4,878,778 | +0.02(+0.88%) |
Apr 15, 2019 | 2.171 | 2.268 | 2.161 | 2.210 | 4,640,311 | +0.04(+1.79%) |
Apr 12, 2019 | 2.229 | 2.249 | 2.151 | 2.171 | 8,498,603 | -0.06(-2.62%) |
Apr 11, 2019 | 2.268 | 2.288 | 2.200 | 2.229 | 5,064,689 | -0.08(-3.38%) |
Apr 10, 2019 | 2.327 | 2.346 | 2.278 | 2.307 | 4,315,973 | -0.03(-1.25%) |
Apr 09, 2019 | 2.385 | 2.395 | 2.297 | 2.336 | 4,374,981 | -0.05(-2.04%) |
Apr 08, 2019 | 2.366 | 2.414 | 2.331 | 2.385 | 5,274,709 | +0.05(+2.08%) |
Apr 05, 2019 | 2.336 | 2.346 | 2.268 | 2.336 | 2,856,391 | +0.00(+0.00%) |
Apr 04, 2019 | 2.229 | 2.351 | 2.210 | 2.336 | 3,942,536 | +0.10(+4.35%) |
Apr 03, 2019 | 2.190 | 2.317 | 2.171 | 2.239 | 6,355,499 | +0.07(+3.14%) |
Apr 02, 2019 | 2.181 | 2.210 | 2.151 | 2.171 | 3,503,441 | +0.00(+0.00%) |