Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 4.960 | 5.270 | 4.827 | 5.150 | 88,500 | +0.08(+1.58%) |
May 30, 2019 | 4.890 | 5.330 | 4.879 | 5.070 | 109,172 | +0.11(+2.22%) |
May 29, 2019 | 5.530 | 5.530 | 4.800 | 4.960 | 104,283 | -0.70(-12.37%) |
May 28, 2019 | 5.450 | 5.879 | 5.450 | 5.660 | 169,405 | +0.16(+2.91%) |
May 24, 2019 | 5.120 | 5.500 | 5.080 | 5.500 | 110,500 | +0.36(+7.00%) |
May 23, 2019 | 4.820 | 5.250 | 4.670 | 5.140 | 122,318 | +0.20(+4.05%) |
May 22, 2019 | 4.750 | 5.050 | 4.670 | 4.940 | 141,453 | +0.13(+2.70%) |
May 21, 2019 | 4.620 | 4.930 | 4.200 | 4.810 | 126,853 | +0.27(+5.95%) |
May 20, 2019 | 4.420 | 4.668 | 4.400 | 4.540 | 92,124 | +0.04(+0.89%) |
May 17, 2019 | 4.560 | 4.783 | 4.300 | 4.500 | 147,200 | -0.15(-3.23%) |
May 16, 2019 | 4.700 | 4.840 | 4.520 | 4.650 | 212,438 | -0.26(-5.30%) |
May 15, 2019 | 5.400 | 5.450 | 4.760 | 4.910 | 2,028,618 | +0.39(+8.63%) |
May 14, 2019 | 4.410 | 4.570 | 4.390 | 4.520 | 218,711 | +0.11(+2.49%) |
May 13, 2019 | 4.520 | 4.550 | 4.170 | 4.410 | 91,695 | -0.12(-2.65%) |
May 10, 2019 | 4.380 | 4.530 | 4.325 | 4.530 | 51,000 | +0.14(+3.19%) |
May 09, 2019 | 4.530 | 4.580 | 4.310 | 4.390 | 107,068 | -0.20(-4.36%) |
May 08, 2019 | 4.800 | 4.900 | 4.450 | 4.590 | 426,078 | -0.21(-4.37%) |
May 07, 2019 | 4.920 | 5.590 | 4.540 | 4.800 | 1,277,542 | +0.10(+2.13%) |
May 06, 2019 | 4.420 | 4.840 | 4.300 | 4.700 | 187,046 | +0.11(+2.40%) |
May 03, 2019 | 4.900 | 5.450 | 4.570 | 4.590 | 391,000 | -0.36(-7.27%) |
May 02, 2019 | 4.440 | 4.980 | 4.310 | 4.950 | 331,611 | +0.52(+11.74%) |
May 01, 2019 | 4.510 | 4.950 | 4.300 | 4.430 | 393,935 | -0.07(-1.56%) |
Apr 30, 2019 | 4.370 | 4.650 | 4.320 | 4.500 | 192,374 | +0.09(+2.04%) |
Apr 29, 2019 | 4.980 | 4.990 | 4.250 | 4.410 | 280,400 | -0.61(-12.15%) |
Apr 26, 2019 | 5.110 | 5.400 | 4.700 | 5.020 | 660,600 | -0.19(-3.65%) |
Apr 25, 2019 | 8.010 | 9.560 | 5.110 | 5.210 | 20,691,412 | +0.51(+10.85%) |
Apr 24, 2019 | 4.010 | 5.180 | 3.900 | 4.700 | 800,485 | +0.65(+16.05%) |
Apr 23, 2019 | 4.000 | 4.240 | 3.780 | 4.050 | 221,617 | -0.20(-4.71%) |
Apr 22, 2019 | 3.800 | 4.960 | 3.500 | 4.250 | 1,753,830 | +3.60(+554.85%) |
Apr 18, 2019 | 0.5600 | 0.6500 | 0.5110 | 0.6490 | 586,800 | +0.07(+11.42%) |
Apr 17, 2019 | 0.5700 | 0.6100 | 0.5700 | 0.5825 | 93,194 | -0.00(-0.55%) |
Apr 16, 2019 | 0.6000 | 0.6169 | 0.5703 | 0.5857 | 61,545 | -0.01(-0.96%) |
Apr 15, 2019 | 0.5650 | 0.6100 | 0.5650 | 0.5914 | 100,261 | -0.01(-1.42%) |
Apr 12, 2019 | 0.5700 | 0.6597 | 0.5699 | 0.5999 | 625,400 | +0.02(+3.43%) |
Apr 11, 2019 | 0.6000 | 0.6300 | 0.5700 | 0.5800 | 203,003 | -0.02(-3.28%) |
Apr 10, 2019 | 0.5238 | 0.6200 | 0.5201 | 0.5997 | 313,499 | +0.04(+7.09%) |
Apr 09, 2019 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 250,355 | +0.03(+5.86%) |
Apr 08, 2019 | 0.4800 | 0.5400 | 0.4800 | 0.5290 | 165,443 | +0.02(+4.26%) |
Apr 05, 2019 | 0.4900 | 0.5292 | 0.4766 | 0.5074 | 110,700 | -0.00(-0.51%) |
Apr 04, 2019 | 0.4800 | 0.5100 | 0.4622 | 0.5100 | 163,153 | +0.02(+3.03%) |
Apr 03, 2019 | 0.4700 | 0.5125 | 0.4655 | 0.4950 | 272,852 | +0.02(+3.80%) |
Apr 02, 2019 | 0.5350 | 0.5379 | 0.4535 | 0.4769 | 661,818 | -0.09(-16.04%) |
Apr 01, 2019 | 0.4600 | 0.6400 | 0.4600 | 0.5680 | 2,114,799 | +0.13(+30.28%) |
Mar 29, 2019 | 0.4688 | 0.4900 | 0.4100 | 0.4360 | 316,500 | -0.06(-11.71%) |
Mar 28, 2019 | 0.4800 | 0.4980 | 0.4600 | 0.4938 | 79,292 | -0.01(-1.12%) |
Mar 27, 2019 | 0.5200 | 0.5301 | 0.4750 | 0.4994 | 204,106 | -0.04(-6.90%) |
Mar 26, 2019 | 0.4700 | 0.5500 | 0.4618 | 0.5364 | 741,940 | +0.05(+9.47%) |
Mar 25, 2019 | 0.4790 | 0.5000 | 0.4618 | 0.4900 | 136,480 | +0.02(+5.38%) |
Mar 22, 2019 | 0.5000 | 0.5256 | 0.4412 | 0.4650 | 318,400 | -0.06(-11.90%) |
Mar 21, 2019 | 0.5200 | 0.5280 | 0.4901 | 0.5278 | 112,960 | -0.00(-0.23%) |
Mar 20, 2019 | 0.4950 | 0.5290 | 0.4520 | 0.5290 | 285,660 | +0.05(+10.21%) |
Mar 19, 2019 | 0.5100 | 0.5100 | 0.4400 | 0.4800 | 220,853 | -0.05(-9.33%) |
Mar 18, 2019 | 0.5100 | 0.5423 | 0.5000 | 0.5294 | 212,465 | -0.03(-5.04%) |
Mar 15, 2019 | 0.5800 | 0.6194 | 0.4802 | 0.5575 | 327,300 | -0.02(-3.88%) |
Mar 14, 2019 | 0.4800 | 0.6200 | 0.4600 | 0.5800 | 1,092,139 | +0.08(+16.00%) |
Mar 13, 2019 | 0.5000 | 0.5700 | 0.4900 | 0.5000 | 469,365 | -0.04(-7.41%) |
Mar 12, 2019 | 0.4400 | 0.5500 | 0.4400 | 0.5400 | 955,366 | +0.07(+15.88%) |
Mar 11, 2019 | 0.4450 | 0.4680 | 0.4200 | 0.4660 | 239,609 | +0.03(+7.13%) |
Mar 08, 2019 | 0.4200 | 0.4360 | 0.4000 | 0.4350 | 22,000 | -0.01(-1.81%) |
Mar 07, 2019 | 0.4300 | 0.4499 | 0.4000 | 0.4430 | 72,491 | -0.00(-0.89%) |
Mar 06, 2019 | 0.4606 | 0.4609 | 0.4200 | 0.4470 | 214,771 | -0.03(-7.26%) |
Mar 05, 2019 | 0.4511 | 0.4820 | 0.4511 | 0.4820 | 95,640 | +0.00(+0.42%) |
Mar 04, 2019 | 0.4800 | 0.4820 | 0.4500 | 0.4800 | 118,818 | +0.00(+0.00%) |