Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.592 | 1.607 | 1.502 | 1.502 | 420,780 | -0.08(-5.11%) |
Jun 27, 2019 | 1.601 | 1.610 | 1.547 | 1.583 | 228,414 | +0.02(+1.15%) |
Jun 26, 2019 | 1.556 | 1.628 | 1.527 | 1.565 | 431,077 | +0.04(+2.96%) |
Jun 25, 2019 | 1.457 | 1.547 | 1.457 | 1.520 | 297,664 | +0.04(+2.42%) |
Jun 24, 2019 | 1.529 | 1.574 | 1.448 | 1.484 | 331,099 | -0.04(-2.37%) |
Jun 21, 2019 | 1.511 | 1.574 | 1.457 | 1.520 | 471,264 | +0.11(+7.64%) |
Jun 20, 2019 | 1.394 | 1.439 | 1.349 | 1.412 | 363,751 | +0.04(+3.29%) |
Jun 19, 2019 | 1.358 | 1.403 | 1.331 | 1.367 | 208,252 | -0.01(-0.65%) |
Jun 18, 2019 | 1.304 | 1.394 | 1.304 | 1.376 | 316,637 | +0.05(+4.08%) |
Jun 17, 2019 | 1.259 | 1.349 | 1.259 | 1.322 | 298,333 | +0.06(+5.00%) |
Jun 14, 2019 | 1.313 | 1.322 | 1.259 | 1.259 | 240,747 | -0.05(-4.11%) |
Jun 13, 2019 | 1.295 | 1.358 | 1.293 | 1.313 | 188,211 | +0.04(+2.82%) |
Jun 12, 2019 | 1.313 | 1.385 | 1.259 | 1.277 | 239,562 | -0.04(-3.40%) |
Jun 11, 2019 | 1.304 | 1.340 | 1.304 | 1.322 | 194,043 | +0.04(+2.80%) |
Jun 10, 2019 | 1.358 | 1.385 | 1.277 | 1.286 | 475,843 | -0.08(-5.92%) |
Jun 07, 2019 | 1.286 | 1.376 | 1.274 | 1.367 | 318,031 | +0.08(+6.29%) |
Jun 06, 2019 | 1.322 | 1.376 | 1.259 | 1.286 | 365,735 | -0.04(-3.38%) |
Jun 05, 2019 | 1.421 | 1.430 | 1.322 | 1.331 | 376,756 | -0.09(-6.33%) |
Jun 04, 2019 | 1.376 | 1.448 | 1.367 | 1.421 | 194,505 | +0.07(+5.33%) |
Jun 03, 2019 | 1.421 | 1.466 | 1.349 | 1.349 | 542,398 | -0.08(-5.66%) |
May 31, 2019 | 1.457 | 1.484 | 1.421 | 1.430 | 325,148 | -0.06(-4.22%) |
May 30, 2019 | 1.520 | 1.547 | 1.484 | 1.493 | 192,140 | -0.02(-1.19%) |
May 29, 2019 | 1.502 | 1.529 | 1.457 | 1.511 | 375,038 | +0.00(+0.00%) |
May 28, 2019 | 1.529 | 1.574 | 1.493 | 1.511 | 292,305 | -0.01(-0.59%) |
May 24, 2019 | 1.511 | 1.556 | 1.484 | 1.520 | 220,064 | +0.04(+2.42%) |
May 23, 2019 | 1.502 | 1.511 | 1.439 | 1.484 | 730,045 | -0.05(-3.51%) |
May 22, 2019 | 1.565 | 1.592 | 1.484 | 1.538 | 496,948 | -0.04(-2.84%) |
May 21, 2019 | 1.565 | 1.610 | 1.556 | 1.583 | 343,568 | +0.02(+1.15%) |
May 20, 2019 | 1.601 | 1.601 | 1.547 | 1.565 | 199,936 | -0.04(-2.25%) |
May 17, 2019 | 1.628 | 1.682 | 1.574 | 1.601 | 491,614 | -0.03(-1.66%) |
May 16, 2019 | 1.601 | 1.673 | 1.565 | 1.628 | 561,838 | +0.06(+4.02%) |
May 15, 2019 | 1.556 | 1.619 | 1.439 | 1.565 | 559,718 | +0.00(+0.00%) |
May 14, 2019 | 1.457 | 1.592 | 1.439 | 1.565 | 693,672 | +0.14(+10.13%) |
May 13, 2019 | 1.511 | 1.529 | 1.340 | 1.421 | 1,003,276 | -0.13(-8.14%) |
May 10, 2019 | 1.637 | 1.655 | 1.529 | 1.547 | 898,050 | -0.14(-8.51%) |
May 09, 2019 | 1.871 | 1.871 | 1.673 | 1.691 | 653,074 | -0.20(-10.48%) |
May 08, 2019 | 1.879 | 1.915 | 1.817 | 1.888 | 637,656 | -0.01(-0.47%) |
May 07, 2019 | 1.978 | 2.014 | 1.871 | 1.897 | 350,523 | -0.08(-4.09%) |
May 06, 2019 | 1.888 | 2.005 | 1.888 | 1.978 | 433,779 | +0.07(+3.77%) |
May 03, 2019 | 1.951 | 1.960 | 1.879 | 1.906 | 380,192 | -0.04(-1.85%) |
May 02, 2019 | 2.086 | 2.113 | 1.906 | 1.942 | 579,513 | -0.13(-6.49%) |
May 01, 2019 | 2.113 | 2.113 | 1.996 | 2.077 | 472,956 | +0.00(+0.00%) |
Apr 30, 2019 | 2.203 | 2.203 | 2.077 | 2.077 | 421,119 | -0.13(-5.71%) |
Apr 29, 2019 | 2.248 | 2.264 | 2.158 | 2.203 | 305,921 | -0.04(-1.61%) |
Apr 26, 2019 | 2.302 | 2.302 | 2.167 | 2.239 | 257,427 | -0.07(-3.11%) |
Apr 25, 2019 | 2.293 | 2.338 | 2.167 | 2.311 | 380,728 | +0.00(+0.00%) |
Apr 24, 2019 | 2.392 | 2.392 | 2.248 | 2.311 | 430,145 | -0.07(-3.02%) |
Apr 23, 2019 | 2.428 | 2.473 | 2.257 | 2.383 | 695,398 | -0.02(-0.75%) |
Apr 22, 2019 | 2.266 | 2.419 | 2.246 | 2.401 | 1,174,105 | +0.16(+7.23%) |
Apr 18, 2019 | 2.239 | 2.248 | 2.194 | 2.239 | 169,246 | +0.02(+0.81%) |
Apr 17, 2019 | 2.221 | 2.266 | 2.203 | 2.221 | 188,291 | +0.01(+0.41%) |
Apr 16, 2019 | 2.248 | 2.266 | 2.167 | 2.212 | 279,456 | -0.05(-2.38%) |
Apr 15, 2019 | 2.284 | 2.284 | 2.231 | 2.266 | 310,937 | +0.00(+0.00%) |
Apr 12, 2019 | 2.248 | 2.275 | 2.203 | 2.266 | 334,377 | +0.04(+1.61%) |
Apr 11, 2019 | 2.248 | 2.275 | 2.212 | 2.230 | 248,923 | -0.02(-0.80%) |
Apr 10, 2019 | 2.221 | 2.266 | 2.176 | 2.248 | 367,972 | +0.05(+2.46%) |
Apr 09, 2019 | 2.185 | 2.230 | 2.158 | 2.194 | 381,973 | -0.02(-0.81%) |
Apr 08, 2019 | 2.176 | 2.230 | 2.176 | 2.212 | 401,359 | +0.04(+2.07%) |
Apr 05, 2019 | 2.068 | 2.185 | 2.068 | 2.167 | 435,347 | +0.06(+2.99%) |
Apr 04, 2019 | 2.068 | 2.158 | 2.059 | 2.104 | 229,334 | +0.02(+0.86%) |
Apr 03, 2019 | 2.113 | 2.122 | 2.059 | 2.086 | 142,090 | -0.02(-0.85%) |
Apr 02, 2019 | 2.068 | 2.113 | 2.068 | 2.104 | 195,171 | +0.04(+2.18%) |