Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.473 | 1.500 | 1.436 | 1.445 | 321,657 | -0.06(-4.22%) |
May 30, 2019 | 1.536 | 1.564 | 1.500 | 1.509 | 190,077 | -0.02(-1.19%) |
May 29, 2019 | 1.518 | 1.545 | 1.473 | 1.527 | 371,012 | +0.00(+0.00%) |
May 28, 2019 | 1.545 | 1.591 | 1.509 | 1.527 | 289,167 | -0.01(-0.59%) |
May 24, 2019 | 1.527 | 1.573 | 1.500 | 1.536 | 217,702 | +0.04(+2.42%) |
May 23, 2019 | 1.518 | 1.527 | 1.454 | 1.500 | 722,209 | -0.05(-3.51%) |
May 22, 2019 | 1.582 | 1.609 | 1.500 | 1.554 | 491,614 | -0.05(-2.84%) |
May 21, 2019 | 1.582 | 1.627 | 1.573 | 1.600 | 339,880 | +0.02(+1.15%) |
May 20, 2019 | 1.618 | 1.618 | 1.564 | 1.582 | 197,789 | -0.04(-2.25%) |
May 17, 2019 | 1.645 | 1.700 | 1.591 | 1.618 | 486,337 | -0.03(-1.66%) |
May 16, 2019 | 1.618 | 1.691 | 1.582 | 1.645 | 555,807 | +0.06(+4.02%) |
May 15, 2019 | 1.573 | 1.636 | 1.454 | 1.582 | 553,710 | +0.00(+0.00%) |
May 14, 2019 | 1.473 | 1.609 | 1.454 | 1.582 | 686,226 | +0.15(+10.13%) |
May 13, 2019 | 1.527 | 1.545 | 1.354 | 1.436 | 992,506 | -0.13(-8.14%) |
May 10, 2019 | 1.654 | 1.673 | 1.545 | 1.564 | 888,409 | -0.15(-8.51%) |
May 09, 2019 | 1.891 | 1.891 | 1.691 | 1.709 | 646,063 | -0.20(-10.48%) |
May 08, 2019 | 1.900 | 1.936 | 1.836 | 1.909 | 630,811 | -0.01(-0.47%) |
May 07, 2019 | 2.000 | 2.036 | 1.891 | 1.918 | 346,760 | -0.08(-4.09%) |
May 06, 2019 | 1.909 | 2.027 | 1.909 | 2.000 | 429,122 | +0.07(+3.77%) |
May 03, 2019 | 1.973 | 1.982 | 1.900 | 1.927 | 376,111 | -0.04(-1.85%) |
May 02, 2019 | 2.109 | 2.136 | 1.927 | 1.964 | 573,292 | -0.14(-6.49%) |
May 01, 2019 | 2.136 | 2.136 | 2.018 | 2.100 | 467,879 | +0.00(+0.00%) |
Apr 30, 2019 | 2.227 | 2.227 | 2.100 | 2.100 | 416,598 | -0.13(-5.71%) |
Apr 29, 2019 | 2.273 | 2.289 | 2.182 | 2.227 | 302,637 | -0.04(-1.61%) |
Apr 26, 2019 | 2.327 | 2.327 | 2.191 | 2.264 | 254,664 | -0.07(-3.11%) |
Apr 25, 2019 | 2.318 | 2.364 | 2.191 | 2.336 | 376,641 | +0.00(+0.00%) |
Apr 24, 2019 | 2.418 | 2.418 | 2.273 | 2.336 | 425,527 | -0.07(-3.02%) |
Apr 23, 2019 | 2.454 | 2.500 | 2.282 | 2.409 | 687,933 | -0.02(-0.75%) |
Apr 22, 2019 | 2.291 | 2.445 | 2.270 | 2.427 | 1,161,502 | +0.16(+7.23%) |
Apr 18, 2019 | 2.264 | 2.273 | 2.218 | 2.264 | 167,429 | +0.02(+0.81%) |
Apr 17, 2019 | 2.245 | 2.291 | 2.227 | 2.245 | 186,270 | +0.01(+0.41%) |
Apr 16, 2019 | 2.273 | 2.291 | 2.191 | 2.236 | 276,456 | -0.05(-2.38%) |
Apr 15, 2019 | 2.309 | 2.309 | 2.255 | 2.291 | 307,599 | +0.00(+0.00%) |
Apr 12, 2019 | 2.273 | 2.300 | 2.227 | 2.291 | 330,788 | +0.04(+1.61%) |
Apr 11, 2019 | 2.273 | 2.300 | 2.236 | 2.254 | 246,250 | -0.02(-0.80%) |
Apr 10, 2019 | 2.245 | 2.291 | 2.200 | 2.273 | 364,022 | +0.05(+2.46%) |
Apr 09, 2019 | 2.209 | 2.254 | 2.182 | 2.218 | 377,873 | -0.02(-0.81%) |
Apr 08, 2019 | 2.200 | 2.254 | 2.200 | 2.236 | 397,050 | +0.05(+2.07%) |
Apr 05, 2019 | 2.091 | 2.209 | 2.091 | 2.191 | 430,674 | +0.06(+2.99%) |
Apr 04, 2019 | 2.091 | 2.182 | 2.082 | 2.127 | 226,872 | +0.02(+0.86%) |
Apr 03, 2019 | 2.136 | 2.145 | 2.082 | 2.109 | 140,564 | -0.02(-0.85%) |
Apr 02, 2019 | 2.091 | 2.136 | 2.091 | 2.127 | 193,076 | +0.05(+2.18%) |
Apr 01, 2019 | 2.054 | 2.127 | 2.045 | 2.082 | 201,653 | +0.05(+2.23%) |
Mar 29, 2019 | 2.045 | 2.064 | 2.009 | 2.036 | 352,129 | +0.04(+1.82%) |
Mar 28, 2019 | 2.009 | 2.054 | 1.891 | 2.000 | 487,340 | -0.03(-1.35%) |
Mar 27, 2019 | 2.054 | 2.082 | 2.000 | 2.027 | 257,479 | -0.03(-1.33%) |
Mar 26, 2019 | 2.136 | 2.136 | 2.009 | 2.054 | 257,027 | -0.06(-3.00%) |
Mar 25, 2019 | 2.082 | 2.145 | 2.000 | 2.118 | 233,893 | +0.00(+0.00%) |
Mar 22, 2019 | 2.200 | 2.200 | 2.045 | 2.118 | 392,391 | -0.11(-4.90%) |
Mar 21, 2019 | 2.209 | 2.245 | 2.191 | 2.227 | 184,206 | +0.02(+0.82%) |
Mar 20, 2019 | 2.236 | 2.245 | 2.145 | 2.209 | 296,204 | -0.04(-1.62%) |
Mar 19, 2019 | 2.227 | 2.309 | 2.218 | 2.245 | 428,268 | +0.03(+1.23%) |
Mar 18, 2019 | 2.164 | 2.254 | 2.110 | 2.218 | 479,644 | +0.07(+3.39%) |
Mar 15, 2019 | 2.054 | 2.145 | 2.045 | 2.145 | 295,806 | +0.09(+4.42%) |
Mar 14, 2019 | 2.000 | 2.118 | 1.954 | 2.054 | 354,594 | +0.05(+2.73%) |
Mar 13, 2019 | 2.009 | 2.045 | 1.954 | 2.000 | 202,540 | +0.00(+0.00%) |
Mar 12, 2019 | 2.018 | 2.045 | 1.991 | 2.000 | 186,564 | -0.03(-1.35%) |
Mar 11, 2019 | 2.054 | 2.064 | 1.982 | 2.027 | 193,724 | -0.01(-0.45%) |
Mar 08, 2019 | 2.045 | 2.054 | 1.982 | 2.036 | 245,313 | -0.05(-2.61%) |
Mar 07, 2019 | 2.227 | 2.254 | 2.064 | 2.091 | 530,005 | -0.03(-1.29%) |
Mar 06, 2019 | 2.118 | 2.145 | 2.054 | 2.118 | 328,289 | +0.00(+0.00%) |
Mar 05, 2019 | 2.091 | 2.145 | 2.091 | 2.118 | 285,183 | +0.05(+2.19%) |
Mar 04, 2019 | 2.009 | 2.136 | 2.009 | 2.073 | 321,103 | +0.01(+0.44%) |