Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.220 | 1.230 | 1.170 | 1.190 | 604,100 | -0.06(-4.80%) |
May 30, 2019 | 1.270 | 1.330 | 1.240 | 1.250 | 560,474 | -0.03(-2.34%) |
May 29, 2019 | 1.380 | 1.390 | 1.260 | 1.280 | 706,497 | -0.07(-5.19%) |
May 28, 2019 | 1.270 | 1.400 | 1.250 | 1.350 | 1,041,099 | +0.10(+8.00%) |
May 24, 2019 | 1.300 | 1.340 | 1.220 | 1.250 | 1,468,400 | -0.02(-1.57%) |
May 23, 2019 | 1.190 | 1.350 | 1.140 | 1.270 | 1,025,698 | +0.08(+6.72%) |
May 22, 2019 | 1.180 | 1.230 | 1.120 | 1.190 | 765,927 | -0.01(-0.83%) |
May 21, 2019 | 1.490 | 1.490 | 1.190 | 1.200 | 1,852,570 | -0.12(-9.09%) |
May 20, 2019 | 1.110 | 1.660 | 1.040 | 1.320 | 2,786,944 | +0.22(+20.00%) |
May 17, 2019 | 1.220 | 1.230 | 1.080 | 1.100 | 1,606,800 | -0.13(-10.57%) |
May 16, 2019 | 1.260 | 1.340 | 1.210 | 1.230 | 1,660,285 | -0.03(-2.38%) |
May 15, 2019 | 1.220 | 1.290 | 1.210 | 1.260 | 984,466 | -0.01(-0.79%) |
May 14, 2019 | 1.540 | 1.540 | 1.200 | 1.270 | 2,640,343 | -0.24(-15.89%) |
May 13, 2019 | 1.750 | 1.780 | 1.500 | 1.510 | 1,483,643 | -0.19(-11.18%) |
May 10, 2019 | 1.640 | 1.800 | 1.630 | 1.700 | 1,460,300 | +0.06(+3.66%) |
May 09, 2019 | 2.110 | 2.200 | 1.600 | 1.640 | 2,696,651 | -0.76(-31.67%) |
May 08, 2019 | 2.640 | 2.760 | 2.400 | 2.400 | 747,259 | -0.28(-10.55%) |
May 07, 2019 | 2.760 | 2.808 | 2.640 | 2.683 | 327,172 | -0.04(-1.32%) |
May 06, 2019 | 2.923 | 2.928 | 2.700 | 2.719 | 383,936 | -0.21(-7.17%) |
May 03, 2019 | 2.856 | 3.000 | 2.646 | 2.929 | 544,033 | +0.15(+5.22%) |
May 02, 2019 | 2.832 | 2.880 | 2.666 | 2.784 | 316,949 | -0.08(-2.89%) |
May 01, 2019 | 3.144 | 3.180 | 2.707 | 2.867 | 683,690 | -0.25(-8.12%) |
Apr 30, 2019 | 2.880 | 3.480 | 2.760 | 3.120 | 1,634,058 | +0.46(+17.43%) |
Apr 29, 2019 | 2.880 | 2.933 | 2.580 | 2.657 | 380,747 | -0.22(-7.71%) |
Apr 26, 2019 | 3.060 | 3.120 | 2.761 | 2.879 | 437,191 | -0.12(-4.04%) |
Apr 25, 2019 | 3.480 | 3.480 | 2.880 | 3.000 | 575,029 | -0.48(-13.79%) |
Apr 24, 2019 | 3.060 | 4.440 | 3.060 | 3.480 | 2,161,863 | +0.36(+11.54%) |
Apr 23, 2019 | 2.640 | 3.120 | 2.580 | 3.120 | 409,824 | +0.41(+15.04%) |
Apr 22, 2019 | 2.700 | 2.714 | 2.460 | 2.712 | 301,619 | +0.07(+2.73%) |
Apr 18, 2019 | 2.520 | 2.640 | 2.400 | 2.640 | 256,725 | +0.00(+0.00%) |
Apr 17, 2019 | 3.000 | 3.000 | 2.400 | 2.640 | 664,290 | -0.33(-11.15%) |
Apr 16, 2019 | 3.134 | 3.257 | 2.892 | 2.971 | 546,672 | -0.33(-9.96%) |
Apr 15, 2019 | 3.258 | 3.342 | 3.132 | 3.300 | 176,044 | -0.11(-3.17%) |
Apr 12, 2019 | 3.360 | 3.480 | 3.240 | 3.408 | 191,475 | -0.07(-2.07%) |
Apr 11, 2019 | 3.480 | 3.480 | 3.360 | 3.480 | 211,554 | -0.00(-0.03%) |
Apr 10, 2019 | 3.480 | 3.540 | 3.300 | 3.481 | 198,052 | +0.06(+1.83%) |
Apr 09, 2019 | 3.540 | 3.599 | 3.240 | 3.419 | 334,053 | -0.17(-4.65%) |
Apr 08, 2019 | 3.840 | 3.840 | 3.360 | 3.586 | 275,388 | -0.08(-2.19%) |
Apr 05, 2019 | 3.600 | 3.798 | 3.520 | 3.666 | 632,475 | +0.19(+5.34%) |
Apr 04, 2019 | 3.600 | 3.619 | 3.120 | 3.480 | 386,412 | +0.12(+3.57%) |
Apr 03, 2019 | 3.120 | 3.360 | 3.000 | 3.360 | 247,715 | +0.25(+7.94%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.000 | 3.113 | 266,418 | -0.13(-3.93%) |
Apr 01, 2019 | 3.120 | 3.240 | 3.000 | 3.240 | 269,864 | +0.29(+9.67%) |
Mar 29, 2019 | 3.120 | 3.120 | 2.873 | 2.954 | 452,266 | -0.17(-5.31%) |
Mar 28, 2019 | 3.600 | 3.600 | 3.000 | 3.120 | 403,240 | -0.31(-8.93%) |
Mar 27, 2019 | 3.720 | 3.720 | 3.396 | 3.426 | 210,836 | -0.21(-5.71%) |
Mar 26, 2019 | 3.778 | 3.778 | 3.540 | 3.634 | 196,088 | -0.05(-1.46%) |
Mar 25, 2019 | 3.828 | 3.947 | 3.390 | 3.688 | 294,161 | +0.01(+0.20%) |
Mar 22, 2019 | 4.080 | 4.080 | 3.660 | 3.680 | 278,266 | -0.40(-9.79%) |
Mar 21, 2019 | 3.840 | 4.080 | 3.840 | 4.080 | 243,661 | +0.36(+9.68%) |
Mar 20, 2019 | 3.960 | 4.080 | 3.600 | 3.720 | 322,532 | -0.31(-7.74%) |
Mar 19, 2019 | 4.308 | 4.320 | 3.864 | 4.032 | 339,779 | -0.17(-4.00%) |
Mar 18, 2019 | 4.320 | 4.560 | 4.200 | 4.200 | 245,418 | -0.16(-3.66%) |
Mar 15, 2019 | 4.561 | 4.680 | 4.320 | 4.360 | 307,650 | -0.03(-0.68%) |
Mar 14, 2019 | 4.752 | 4.764 | 4.200 | 4.390 | 465,859 | -0.33(-6.90%) |
Mar 13, 2019 | 4.920 | 5.040 | 4.621 | 4.715 | 288,096 | -0.09(-1.77%) |
Mar 12, 2019 | 5.040 | 5.040 | 4.800 | 4.800 | 192,591 | -0.20(-3.94%) |
Mar 11, 2019 | 5.200 | 5.200 | 4.800 | 4.997 | 265,788 | -0.03(-0.53%) |
Mar 08, 2019 | 5.160 | 5.268 | 4.920 | 5.023 | 221,800 | -0.14(-2.65%) |
Mar 07, 2019 | 5.160 | 5.880 | 4.920 | 5.160 | 566,565 | -0.60(-10.42%) |
Mar 06, 2019 | 5.880 | 6.000 | 5.640 | 5.760 | 245,742 | -0.01(-0.10%) |
Mar 05, 2019 | 6.300 | 6.300 | 5.542 | 5.766 | 253,915 | -0.11(-1.94%) |
Mar 04, 2019 | 5.820 | 6.612 | 5.641 | 5.880 | 549,104 | +0.24(+4.26%) |