Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.626 | 1.711 | 1.616 | 1.692 | 6,102,064 | +0.11(+7.23%) |
May 30, 2019 | 1.531 | 1.578 | 1.526 | 1.578 | 2,548,984 | +0.05(+3.11%) |
May 29, 2019 | 1.512 | 1.540 | 1.493 | 1.531 | 2,772,287 | +0.04(+2.55%) |
May 28, 2019 | 1.512 | 1.531 | 1.493 | 1.493 | 4,818,748 | -0.09(-5.42%) |
May 24, 2019 | 1.578 | 1.578 | 1.521 | 1.578 | 4,049,178 | +0.01(+0.61%) |
May 23, 2019 | 1.578 | 1.635 | 1.569 | 1.569 | 1,917,379 | -0.01(-0.60%) |
May 22, 2019 | 1.578 | 1.607 | 1.545 | 1.578 | 1,941,327 | +0.00(+0.00%) |
May 21, 2019 | 1.569 | 1.597 | 1.559 | 1.578 | 3,577,183 | +0.01(+0.61%) |
May 20, 2019 | 1.559 | 1.597 | 1.545 | 1.569 | 4,864,353 | +0.02(+1.23%) |
May 17, 2019 | 1.521 | 1.578 | 1.521 | 1.550 | 2,525,819 | +0.02(+1.24%) |
May 16, 2019 | 1.550 | 1.559 | 1.521 | 1.531 | 2,589,931 | -0.01(-0.62%) |
May 15, 2019 | 1.569 | 1.588 | 1.540 | 1.540 | 2,118,584 | -0.04(-2.41%) |
May 14, 2019 | 1.578 | 1.597 | 1.540 | 1.578 | 3,380,179 | +0.00(+0.00%) |
May 13, 2019 | 1.607 | 1.616 | 1.550 | 1.578 | 4,371,146 | +0.01(+0.61%) |
May 10, 2019 | 1.588 | 1.607 | 1.569 | 1.569 | 2,397,382 | -0.05(-2.94%) |
May 09, 2019 | 1.607 | 1.630 | 1.569 | 1.616 | 3,117,986 | +0.01(+0.59%) |
May 08, 2019 | 1.692 | 1.692 | 1.578 | 1.607 | 3,146,570 | -0.06(-3.43%) |
May 07, 2019 | 1.588 | 1.673 | 1.569 | 1.664 | 4,064,947 | +0.10(+6.71%) |
May 06, 2019 | 1.531 | 1.588 | 1.531 | 1.559 | 3,001,465 | +0.04(+2.50%) |
May 03, 2019 | 1.569 | 1.597 | 1.521 | 1.521 | 5,031,231 | -0.05(-3.03%) |
May 02, 2019 | 1.569 | 1.630 | 1.540 | 1.569 | 4,435,064 | -0.07(-4.07%) |
May 01, 2019 | 1.654 | 1.702 | 1.626 | 1.635 | 3,866,477 | -0.02(-1.15%) |
Apr 30, 2019 | 1.673 | 1.692 | 1.654 | 1.654 | 3,685,990 | -0.02(-1.14%) |
Apr 29, 2019 | 1.740 | 1.749 | 1.664 | 1.673 | 3,117,985 | -0.10(-5.38%) |
Apr 26, 2019 | 1.740 | 1.797 | 1.721 | 1.768 | 3,168,634 | +0.04(+2.20%) |
Apr 25, 2019 | 1.721 | 1.759 | 1.711 | 1.730 | 1,407,685 | +0.01(+0.55%) |
Apr 24, 2019 | 1.692 | 1.749 | 1.673 | 1.721 | 2,755,221 | +0.02(+1.12%) |
Apr 23, 2019 | 1.692 | 1.749 | 1.683 | 1.702 | 3,647,386 | +0.01(+0.56%) |
Apr 22, 2019 | 1.740 | 1.749 | 1.683 | 1.692 | 2,344,837 | -0.04(-2.20%) |
Apr 18, 2019 | 1.749 | 1.759 | 1.721 | 1.730 | 1,450,147 | -0.02(-1.09%) |
Apr 17, 2019 | 1.730 | 1.759 | 1.721 | 1.749 | 3,746,267 | +0.02(+1.10%) |
Apr 16, 2019 | 1.749 | 1.768 | 1.721 | 1.730 | 2,490,548 | -0.05(-2.67%) |
Apr 15, 2019 | 1.797 | 1.835 | 1.759 | 1.778 | 5,789,700 | -0.05(-2.60%) |
Apr 12, 2019 | 1.844 | 1.854 | 1.825 | 1.825 | 1,774,132 | -0.01(-0.52%) |
Apr 11, 2019 | 1.835 | 1.873 | 1.825 | 1.835 | 2,510,863 | -0.06(-3.02%) |
Apr 10, 2019 | 1.939 | 1.949 | 1.882 | 1.892 | 3,117,343 | -0.09(-4.33%) |
Apr 09, 2019 | 1.930 | 1.996 | 1.911 | 1.977 | 5,924,336 | +0.05(+2.46%) |
Apr 08, 2019 | 1.882 | 1.939 | 1.882 | 1.930 | 5,481,477 | +0.09(+4.64%) |
Apr 05, 2019 | 1.806 | 1.873 | 1.787 | 1.844 | 4,571,131 | +0.01(+0.52%) |
Apr 04, 2019 | 1.768 | 1.868 | 1.750 | 1.835 | 5,907,649 | +0.02(+1.05%) |
Apr 03, 2019 | 1.759 | 1.844 | 1.740 | 1.816 | 6,574,980 | +0.10(+6.11%) |
Apr 02, 2019 | 1.730 | 1.759 | 1.702 | 1.711 | 6,286,925 | +0.01(+0.56%) |
Apr 01, 2019 | 1.778 | 1.797 | 1.692 | 1.702 | 6,667,322 | -0.10(-5.79%) |
Mar 29, 2019 | 1.806 | 1.854 | 1.782 | 1.806 | 4,496,130 | +0.01(+0.53%) |
Mar 28, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 7,436,948 | -0.12(-6.44%) |
Mar 27, 2019 | 1.939 | 1.949 | 1.892 | 1.920 | 4,190,399 | -0.02(-0.98%) |
Mar 26, 2019 | 1.949 | 1.977 | 1.920 | 1.939 | 4,413,859 | -0.03(-1.45%) |
Mar 25, 2019 | 1.920 | 1.968 | 1.911 | 1.968 | 3,273,255 | +0.08(+4.02%) |
Mar 22, 2019 | 1.958 | 1.968 | 1.882 | 1.892 | 5,111,807 | -0.08(-3.86%) |
Mar 21, 2019 | 1.939 | 1.987 | 1.882 | 1.968 | 6,915,024 | +0.05(+2.48%) |
Mar 20, 2019 | 1.863 | 1.939 | 1.835 | 1.920 | 3,779,430 | +0.07(+3.59%) |
Mar 19, 2019 | 1.863 | 1.878 | 1.806 | 1.854 | 9,047,908 | +0.01(+0.52%) |
Mar 18, 2019 | 1.863 | 1.920 | 1.835 | 1.844 | 7,597,134 | -0.04(-2.02%) |
Mar 15, 2019 | 1.873 | 1.901 | 1.844 | 1.882 | 11,230,386 | +0.04(+2.06%) |
Mar 14, 2019 | 1.911 | 1.911 | 1.835 | 1.844 | 6,952,830 | -0.14(-7.18%) |
Mar 13, 2019 | 1.939 | 2.015 | 1.920 | 1.987 | 7,255,505 | +0.07(+3.47%) |
Mar 12, 2019 | 1.901 | 1.930 | 1.863 | 1.920 | 4,681,795 | +0.02(+1.00%) |
Mar 11, 2019 | 1.873 | 1.920 | 1.825 | 1.901 | 4,941,290 | -0.04(-1.96%) |
Mar 08, 2019 | 1.930 | 1.968 | 1.844 | 1.939 | 5,639,649 | +0.13(+7.37%) |
Mar 07, 2019 | 1.759 | 1.806 | 1.740 | 1.806 | 3,139,673 | +0.05(+2.70%) |
Mar 06, 2019 | 1.825 | 1.854 | 1.749 | 1.759 | 3,323,228 | -0.10(-5.61%) |
Mar 05, 2019 | 1.863 | 1.892 | 1.825 | 1.863 | 4,696,957 | -0.07(-3.45%) |
Mar 04, 2019 | 1.882 | 1.958 | 1.840 | 1.930 | 4,134,666 | +0.03(+1.50%) |