Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.390 | 1.600 | 1.350 | 1.476 | 252,400 | +0.06(+3.92%) |
May 30, 2019 | 1.500 | 1.500 | 1.370 | 1.420 | 63,762 | +0.00(+0.00%) |
May 29, 2019 | 1.610 | 1.610 | 1.400 | 1.420 | 74,201 | -0.21(-12.88%) |
May 28, 2019 | 1.630 | 1.980 | 1.510 | 1.630 | 416,092 | +0.05(+3.16%) |
May 24, 2019 | 1.610 | 1.640 | 1.563 | 1.580 | 14,800 | +0.02(+1.28%) |
May 23, 2019 | 1.568 | 1.644 | 1.540 | 1.560 | 26,024 | -0.01(-0.64%) |
May 22, 2019 | 1.590 | 1.650 | 1.540 | 1.570 | 21,353 | -0.02(-1.26%) |
May 21, 2019 | 1.560 | 1.650 | 1.560 | 1.590 | 24,446 | +0.02(+1.27%) |
May 20, 2019 | 1.607 | 1.609 | 1.530 | 1.570 | 60,317 | -0.02(-1.26%) |
May 17, 2019 | 1.680 | 1.700 | 1.570 | 1.590 | 115,000 | -0.12(-7.20%) |
May 16, 2019 | 1.650 | 1.820 | 1.600 | 1.713 | 172,217 | +0.06(+3.84%) |
May 15, 2019 | 1.680 | 1.720 | 1.590 | 1.650 | 60,374 | -0.04(-2.37%) |
May 14, 2019 | 1.660 | 1.720 | 1.660 | 1.690 | 73,049 | +0.05(+3.05%) |
May 13, 2019 | 1.920 | 1.920 | 1.620 | 1.640 | 173,878 | -0.26(-13.68%) |
May 10, 2019 | 1.910 | 1.950 | 1.850 | 1.900 | 125,000 | -0.02(-1.04%) |
May 09, 2019 | 2.080 | 2.100 | 1.870 | 1.920 | 374,970 | -0.17(-8.13%) |
May 08, 2019 | 2.020 | 2.250 | 1.990 | 2.090 | 553,510 | +0.04(+1.95%) |
May 07, 2019 | 2.000 | 2.100 | 1.900 | 2.050 | 278,720 | +0.03(+1.49%) |
May 06, 2019 | 1.950 | 2.150 | 1.950 | 2.020 | 249,508 | +0.02(+1.00%) |
May 03, 2019 | 1.920 | 2.030 | 1.920 | 2.000 | 105,300 | +0.07(+3.63%) |
May 02, 2019 | 2.000 | 2.020 | 1.830 | 1.930 | 228,129 | -0.09(-4.46%) |
May 01, 2019 | 1.830 | 2.080 | 1.784 | 2.020 | 545,471 | +0.17(+9.19%) |
Apr 30, 2019 | 2.040 | 2.040 | 1.780 | 1.850 | 484,288 | -0.16(-7.96%) |
Apr 29, 2019 | 2.070 | 2.140 | 1.930 | 2.010 | 358,233 | -0.08(-3.83%) |
Apr 26, 2019 | 2.220 | 2.300 | 2.020 | 2.090 | 383,000 | -0.13(-5.86%) |
Apr 25, 2019 | 2.370 | 2.560 | 2.200 | 2.220 | 1,100,886 | -0.35(-13.62%) |
Apr 24, 2019 | 3.010 | 3.860 | 2.550 | 2.570 | 34,351,372 | +0.32(+14.22%) |
Apr 23, 2019 | 2.140 | 2.270 | 2.060 | 2.250 | 231,146 | +0.07(+3.21%) |
Apr 22, 2019 | 2.010 | 2.180 | 1.940 | 2.180 | 133,842 | +0.16(+7.92%) |
Apr 18, 2019 | 2.230 | 2.230 | 1.990 | 2.020 | 88,800 | -0.13(-6.05%) |
Apr 17, 2019 | 2.270 | 2.370 | 1.910 | 2.150 | 161,106 | -0.13(-5.70%) |
Apr 16, 2019 | 2.360 | 2.770 | 2.250 | 2.280 | 597,198 | -0.09(-3.80%) |
Apr 15, 2019 | 2.430 | 2.550 | 2.190 | 2.370 | 201,288 | -0.04(-1.66%) |
Apr 12, 2019 | 2.490 | 2.550 | 2.256 | 2.410 | 275,500 | -0.09(-3.60%) |
Apr 11, 2019 | 2.430 | 2.580 | 2.140 | 2.500 | 287,080 | +0.05(+2.04%) |
Apr 10, 2019 | 2.600 | 2.770 | 2.320 | 2.450 | 335,455 | -0.20(-7.55%) |
Apr 09, 2019 | 2.510 | 3.150 | 2.430 | 2.650 | 793,103 | +0.01(+0.38%) |
Apr 08, 2019 | 2.840 | 3.050 | 2.400 | 2.640 | 700,728 | +2.33(+744.80%) |
Apr 05, 2019 | 0.3100 | 0.3125 | 0.2585 | 0.3125 | 1,870,900 | -0.01(-2.34%) |
Apr 04, 2019 | 0.2500 | 0.3800 | 0.2200 | 0.3200 | 2,404,813 | +0.06(+23.08%) |
Apr 03, 2019 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 821,574 | -0.04(-13.33%) |
Apr 02, 2019 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 451,146 | -0.03(-9.15%) |
Apr 01, 2019 | 0.3674 | 0.3674 | 0.3300 | 0.3302 | 410,279 | -0.04(-10.13%) |
Mar 29, 2019 | 0.3780 | 0.3800 | 0.3411 | 0.3674 | 347,000 | +0.02(+4.97%) |
Mar 28, 2019 | 0.4000 | 0.4000 | 0.3400 | 0.3500 | 253,560 | -0.03(-7.77%) |
Mar 27, 2019 | 0.3580 | 0.4000 | 0.3340 | 0.3795 | 818,127 | +0.05(+13.55%) |
Mar 26, 2019 | 0.3200 | 0.3600 | 0.3100 | 0.3342 | 397,455 | +0.01(+4.44%) |
Mar 25, 2019 | 0.3455 | 0.3500 | 0.2950 | 0.3200 | 242,402 | -0.01(-2.77%) |
Mar 22, 2019 | 0.3750 | 0.3750 | 0.3201 | 0.3291 | 398,000 | -0.04(-9.84%) |
Mar 21, 2019 | 0.3700 | 0.3800 | 0.3500 | 0.3650 | 319,132 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3885 | 0.4080 | 0.3560 | 0.3650 | 447,061 | +0.01(+1.39%) |
Mar 19, 2019 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 365,779 | -0.02(-5.26%) |
Mar 18, 2019 | 0.4000 | 0.4100 | 0.3500 | 0.3800 | 366,046 | -0.00(-0.52%) |
Mar 15, 2019 | 0.4100 | 0.4171 | 0.3530 | 0.3820 | 572,200 | -0.04(-9.05%) |
Mar 14, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 349,351 | -0.02(-3.45%) |
Mar 13, 2019 | 0.4699 | 0.4699 | 0.4150 | 0.4350 | 805,650 | -0.02(-4.40%) |
Mar 12, 2019 | 0.4500 | 0.4800 | 0.4101 | 0.4550 | 797,477 | +0.02(+5.64%) |
Mar 11, 2019 | 0.4500 | 0.4523 | 0.3875 | 0.4307 | 778,728 | +0.02(+5.02%) |
Mar 08, 2019 | 0.4320 | 0.4460 | 0.3810 | 0.4101 | 1,127,900 | -0.05(-10.87%) |
Mar 07, 2019 | 0.5390 | 0.5390 | 0.4504 | 0.4601 | 1,695,964 | -0.10(-17.84%) |
Mar 06, 2019 | 0.5800 | 0.6000 | 0.4800 | 0.5600 | 2,144,608 | -0.05(-8.21%) |
Mar 05, 2019 | 0.5000 | 0.7100 | 0.4820 | 0.6101 | 7,086,047 | +0.09(+17.33%) |
Mar 04, 2019 | 0.4800 | 0.5200 | 0.4200 | 0.5200 | 2,197,974 | -0.01(-0.95%) |