Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.880 | 1.910 | 1.820 | 1.825 | 61,500 | -0.07(-3.95%) |
May 30, 2019 | 1.960 | 1.983 | 1.900 | 1.900 | 35,499 | -0.06(-3.06%) |
May 29, 2019 | 2.000 | 2.000 | 1.920 | 1.960 | 48,591 | -0.05(-2.49%) |
May 28, 2019 | 1.980 | 2.070 | 1.933 | 2.010 | 47,795 | +0.01(+0.50%) |
May 24, 2019 | 2.000 | 2.092 | 1.940 | 2.000 | 49,200 | -0.02(-0.99%) |
May 23, 2019 | 2.030 | 2.150 | 2.000 | 2.020 | 67,926 | -0.03(-1.46%) |
May 22, 2019 | 2.250 | 2.260 | 2.050 | 2.050 | 137,227 | -0.18(-8.07%) |
May 21, 2019 | 2.140 | 2.300 | 2.140 | 2.230 | 92,586 | +0.09(+4.21%) |
May 20, 2019 | 2.380 | 2.380 | 2.100 | 2.140 | 185,853 | -0.24(-10.08%) |
May 17, 2019 | 2.370 | 2.399 | 2.300 | 2.380 | 236,500 | -0.02(-0.83%) |
May 16, 2019 | 2.380 | 2.450 | 2.310 | 2.400 | 179,794 | +0.02(+0.84%) |
May 15, 2019 | 2.250 | 2.480 | 2.230 | 2.380 | 338,348 | +0.13(+5.78%) |
May 14, 2019 | 2.370 | 2.510 | 2.200 | 2.250 | 758,399 | -0.33(-12.79%) |
May 13, 2019 | 2.300 | 2.680 | 2.220 | 2.580 | 1,491,383 | +0.23(+9.79%) |
May 10, 2019 | 2.000 | 2.410 | 1.920 | 2.350 | 1,054,500 | +0.44(+23.04%) |
May 09, 2019 | 2.010 | 2.100 | 1.910 | 1.910 | 473,539 | -0.28(-12.79%) |
May 08, 2019 | 2.420 | 2.670 | 2.150 | 2.190 | 3,243,544 | -0.07(-3.10%) |
May 07, 2019 | 1.880 | 2.630 | 1.800 | 2.260 | 3,425,357 | +0.42(+22.83%) |
May 06, 2019 | 1.710 | 1.890 | 1.610 | 1.840 | 338,438 | +0.03(+1.66%) |
May 03, 2019 | 1.690 | 2.100 | 1.661 | 1.810 | 736,100 | +0.12(+7.10%) |
May 02, 2019 | 1.740 | 1.790 | 1.670 | 1.690 | 124,054 | -0.07(-3.98%) |
May 01, 2019 | 1.880 | 1.880 | 1.760 | 1.760 | 212,321 | -0.12(-6.38%) |
Apr 30, 2019 | 1.980 | 2.060 | 1.880 | 1.880 | 233,893 | -0.12(-6.00%) |
Apr 29, 2019 | 2.040 | 2.120 | 2.000 | 2.000 | 152,884 | -0.04(-1.96%) |
Apr 26, 2019 | 2.200 | 2.210 | 2.019 | 2.040 | 346,600 | -0.17(-7.69%) |
Apr 25, 2019 | 2.310 | 2.440 | 2.190 | 2.210 | 236,048 | -0.13(-5.56%) |
Apr 24, 2019 | 2.380 | 2.400 | 2.320 | 2.340 | 152,662 | -0.01(-0.43%) |
Apr 23, 2019 | 2.300 | 2.479 | 2.250 | 2.350 | 321,825 | +0.05(+2.17%) |
Apr 22, 2019 | 2.640 | 2.720 | 2.200 | 2.300 | 600,711 | -0.37(-13.86%) |
Apr 18, 2019 | 2.740 | 2.800 | 2.600 | 2.670 | 462,900 | -0.10(-3.61%) |
Apr 17, 2019 | 2.710 | 2.840 | 2.640 | 2.770 | 527,405 | +0.05(+1.84%) |
Apr 16, 2019 | 2.990 | 3.080 | 2.690 | 2.720 | 1,543,062 | -0.53(-16.31%) |
Apr 15, 2019 | 2.600 | 3.440 | 2.600 | 3.250 | 9,303,977 | +0.75(+30.00%) |
Apr 12, 2019 | 2.860 | 2.910 | 2.500 | 2.500 | 1,562,000 | -0.55(-18.03%) |
Apr 11, 2019 | 3.000 | 3.460 | 2.850 | 3.050 | 6,170,982 | -0.80(-20.78%) |
Apr 10, 2019 | 2.570 | 4.500 | 2.270 | 3.850 | 53,099,776 | +1.73(+81.60%) |
Apr 09, 2019 | 1.140 | 2.540 | 1.140 | 2.120 | 52,392,624 | +1.10(+107.84%) |
Apr 08, 2019 | 1.010 | 1.020 | 0.9800 | 1.020 | 39,577 | +0.02(+2.00%) |
Apr 05, 2019 | 1.020 | 1.020 | 0.9950 | 1.000 | 52,700 | -0.00(-0.26%) |
Apr 04, 2019 | 1.007 | 1.060 | 0.9901 | 1.003 | 225,841 | +0.01(+1.26%) |
Apr 03, 2019 | 1.000 | 1.000 | 0.9900 | 0.9901 | 16,122 | -0.00(-0.49%) |
Apr 02, 2019 | 1.010 | 1.010 | 0.9800 | 0.9950 | 12,086 | -0.01(-0.50%) |
Apr 01, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 31,628 | +0.01(+0.80%) |
Mar 29, 2019 | 0.9900 | 1.020 | 0.9801 | 0.9921 | 7,100 | -0.01(-0.79%) |
Mar 28, 2019 | 1.030 | 1.030 | 0.9800 | 1.000 | 55,867 | -0.02(-1.96%) |
Mar 27, 2019 | 0.9800 | 1.030 | 0.9800 | 1.020 | 34,178 | +0.02(+2.02%) |
Mar 26, 2019 | 0.9950 | 1.010 | 0.9950 | 0.9998 | 49,051 | +0.01(+0.58%) |
Mar 25, 2019 | 1.010 | 1.010 | 0.9550 | 0.9940 | 43,815 | -0.04(-3.50%) |
Mar 22, 2019 | 1.030 | 1.030 | 1.000 | 1.030 | 29,000 | +0.00(+0.00%) |
Mar 21, 2019 | 1.010 | 1.030 | 1.010 | 1.030 | 10,173 | +0.02(+1.98%) |
Mar 20, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 41,005 | -0.05(-4.72%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.000 | 1.060 | 123,209 | -0.01(-0.93%) |
Mar 18, 2019 | 1.070 | 1.070 | 1.030 | 1.070 | 48,834 | +0.03(+2.88%) |
Mar 15, 2019 | 1.060 | 1.083 | 1.040 | 1.040 | 30,900 | -0.04(-3.70%) |
Mar 14, 2019 | 1.060 | 1.110 | 1.060 | 1.080 | 29,920 | +0.01(+0.93%) |
Mar 13, 2019 | 1.060 | 1.080 | 1.040 | 1.070 | 23,127 | +0.02(+1.90%) |
Mar 12, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 20,232 | -0.03(-2.78%) |
Mar 11, 2019 | 1.080 | 1.100 | 1.080 | 1.080 | 32,111 | +0.00(+0.29%) |
Mar 08, 2019 | 1.121 | 1.121 | 1.060 | 1.077 | 68,700 | -0.06(-5.54%) |
Mar 07, 2019 | 1.200 | 1.200 | 1.120 | 1.140 | 73,847 | -0.04(-3.39%) |
Mar 06, 2019 | 1.210 | 1.210 | 1.110 | 1.180 | 240,102 | +0.04(+3.51%) |
Mar 05, 2019 | 1.130 | 1.210 | 1.110 | 1.140 | 541,352 | +0.01(+0.88%) |
Mar 04, 2019 | 1.120 | 1.184 | 1.110 | 1.130 | 146,908 | +0.03(+2.73%) |