Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.440 | 1.515 | 1.400 | 1.440 | 11,007,300 | -0.06(-4.00%) |
May 30, 2019 | 1.610 | 1.620 | 1.500 | 1.500 | 10,532,445 | -0.10(-6.25%) |
May 29, 2019 | 1.480 | 1.620 | 1.460 | 1.600 | 15,233,559 | +0.05(+3.23%) |
May 28, 2019 | 1.610 | 1.620 | 1.500 | 1.550 | 9,849,757 | -0.05(-3.13%) |
May 24, 2019 | 1.650 | 1.660 | 1.530 | 1.600 | 9,103,600 | +0.05(+3.23%) |
May 23, 2019 | 1.670 | 1.680 | 1.510 | 1.550 | 13,942,880 | -0.17(-9.88%) |
May 22, 2019 | 1.830 | 1.850 | 1.700 | 1.720 | 9,687,853 | -0.15(-8.02%) |
May 21, 2019 | 1.800 | 1.880 | 1.770 | 1.870 | 10,041,220 | +0.10(+5.65%) |
May 20, 2019 | 1.780 | 1.820 | 1.770 | 1.770 | 9,223,670 | -0.01(-0.56%) |
May 17, 2019 | 1.890 | 1.910 | 1.780 | 1.780 | 12,717,100 | -0.13(-6.81%) |
May 16, 2019 | 1.940 | 1.950 | 1.880 | 1.910 | 9,303,330 | +0.01(+0.53%) |
May 15, 2019 | 1.860 | 1.910 | 1.810 | 1.900 | 8,936,332 | +0.01(+0.53%) |
May 14, 2019 | 1.840 | 1.920 | 1.820 | 1.890 | 10,441,983 | +0.10(+5.59%) |
May 13, 2019 | 1.910 | 1.960 | 1.750 | 1.790 | 14,265,086 | -0.12(-6.28%) |
May 10, 2019 | 1.900 | 1.950 | 1.860 | 1.910 | 8,224,700 | +0.02(+1.06%) |
May 09, 2019 | 1.940 | 1.970 | 1.840 | 1.890 | 14,860,433 | -0.09(-4.55%) |
May 08, 2019 | 1.950 | 2.115 | 1.940 | 1.980 | 12,759,792 | +0.04(+2.06%) |
May 07, 2019 | 1.940 | 2.030 | 1.910 | 1.940 | 12,966,237 | -0.12(-5.83%) |
May 06, 2019 | 1.920 | 2.060 | 1.860 | 2.060 | 14,318,691 | +0.05(+2.49%) |
May 03, 2019 | 1.940 | 2.025 | 1.890 | 2.010 | 12,936,600 | +0.11(+5.79%) |
May 02, 2019 | 1.940 | 1.990 | 1.860 | 1.900 | 10,478,354 | -0.05(-2.56%) |
May 01, 2019 | 2.220 | 2.220 | 1.940 | 1.950 | 19,383,868 | -0.28(-12.56%) |
Apr 30, 2019 | 2.300 | 2.310 | 2.200 | 2.230 | 11,858,137 | -0.04(-1.76%) |
Apr 29, 2019 | 2.300 | 2.310 | 2.240 | 2.270 | 5,509,551 | -0.02(-0.87%) |
Apr 26, 2019 | 2.250 | 2.320 | 2.185 | 2.290 | 13,736,800 | -0.06(-2.55%) |
Apr 25, 2019 | 2.420 | 2.485 | 2.330 | 2.350 | 12,196,933 | -0.07(-2.89%) |
Apr 24, 2019 | 2.620 | 2.630 | 2.370 | 2.420 | 21,835,428 | -0.19(-7.28%) |
Apr 23, 2019 | 2.570 | 2.680 | 2.530 | 2.610 | 15,390,269 | +0.05(+1.95%) |
Apr 22, 2019 | 2.300 | 2.580 | 2.300 | 2.560 | 20,050,480 | +0.35(+15.84%) |
Apr 18, 2019 | 2.280 | 2.300 | 2.180 | 2.210 | 10,342,000 | -0.08(-3.49%) |
Apr 17, 2019 | 2.350 | 2.380 | 2.260 | 2.290 | 7,933,662 | -0.01(-0.43%) |
Apr 16, 2019 | 2.280 | 2.340 | 2.230 | 2.300 | 9,232,882 | +0.04(+1.77%) |
Apr 15, 2019 | 2.350 | 2.370 | 2.240 | 2.260 | 13,646,906 | -0.12(-5.04%) |
Apr 12, 2019 | 2.500 | 2.560 | 2.370 | 2.380 | 15,096,600 | -0.06(-2.46%) |
Apr 11, 2019 | 2.490 | 2.560 | 2.420 | 2.440 | 12,634,241 | -0.06(-2.40%) |
Apr 10, 2019 | 2.470 | 2.540 | 2.440 | 2.500 | 14,059,000 | +0.09(+3.73%) |
Apr 09, 2019 | 2.500 | 2.510 | 2.410 | 2.410 | 14,000,714 | -0.11(-4.37%) |
Apr 08, 2019 | 2.440 | 2.530 | 2.430 | 2.520 | 17,126,052 | +0.15(+6.33%) |
Apr 05, 2019 | 2.200 | 2.390 | 2.200 | 2.370 | 19,063,200 | +0.18(+8.22%) |
Apr 04, 2019 | 2.160 | 2.210 | 2.090 | 2.190 | 12,974,085 | +0.03(+1.39%) |
Apr 03, 2019 | 2.180 | 2.280 | 2.120 | 2.160 | 21,089,928 | -0.02(-0.92%) |
Apr 02, 2019 | 2.140 | 2.190 | 2.100 | 2.180 | 11,025,841 | +0.05(+2.35%) |
Apr 01, 2019 | 2.100 | 2.160 | 2.050 | 2.130 | 13,216,958 | +0.08(+3.90%) |
Mar 29, 2019 | 2.130 | 2.180 | 2.040 | 2.050 | 18,555,600 | -0.04(-1.91%) |
Mar 28, 2019 | 1.930 | 2.090 | 1.915 | 2.090 | 11,956,695 | +0.12(+6.09%) |
Mar 27, 2019 | 2.010 | 2.050 | 1.910 | 1.970 | 12,603,771 | -0.01(-0.51%) |
Mar 26, 2019 | 1.940 | 2.060 | 1.930 | 1.980 | 18,725,248 | +0.11(+5.88%) |
Mar 25, 2019 | 1.890 | 1.940 | 1.810 | 1.870 | 13,568,728 | -0.03(-1.58%) |
Mar 22, 2019 | 2.080 | 2.090 | 1.870 | 1.900 | 22,541,000 | -0.05(-2.56%) |
Mar 21, 2019 | 1.890 | 1.960 | 1.880 | 1.950 | 7,802,914 | +0.05(+2.63%) |
Mar 20, 2019 | 1.780 | 1.940 | 1.760 | 1.900 | 12,682,567 | +0.12(+6.74%) |
Mar 19, 2019 | 1.890 | 1.940 | 1.760 | 1.780 | 10,134,777 | -0.07(-3.78%) |
Mar 18, 2019 | 1.740 | 1.860 | 1.715 | 1.850 | 10,889,714 | +0.16(+9.47%) |
Mar 15, 2019 | 1.790 | 1.820 | 1.690 | 1.690 | 24,363,000 | -0.14(-7.65%) |
Mar 14, 2019 | 1.820 | 1.860 | 1.780 | 1.830 | 6,750,306 | +0.01(+0.55%) |
Mar 13, 2019 | 1.810 | 1.840 | 1.780 | 1.820 | 8,676,020 | +0.06(+3.41%) |
Mar 12, 2019 | 1.720 | 1.780 | 1.700 | 1.760 | 7,431,786 | +0.08(+4.76%) |
Mar 11, 2019 | 1.640 | 1.710 | 1.550 | 1.680 | 10,976,141 | +0.09(+5.66%) |
Mar 08, 2019 | 1.540 | 1.640 | 1.500 | 1.590 | 13,750,100 | -0.07(-4.22%) |
Mar 07, 2019 | 1.770 | 1.770 | 1.630 | 1.660 | 14,453,084 | -0.10(-5.68%) |
Mar 06, 2019 | 1.800 | 1.810 | 1.730 | 1.760 | 14,362,150 | -0.07(-3.83%) |
Mar 05, 2019 | 1.940 | 1.950 | 1.810 | 1.830 | 13,358,564 | -0.12(-6.15%) |
Mar 04, 2019 | 1.960 | 1.990 | 1.850 | 1.950 | 12,047,127 | +0.02(+1.04%) |