Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.400 | 1.561 | 1.370 | 1.440 | 190,400 | +0.03(+2.13%) |
Jun 27, 2019 | 1.360 | 1.490 | 1.330 | 1.410 | 87,147 | +0.07(+5.22%) |
Jun 26, 2019 | 1.350 | 1.350 | 1.320 | 1.340 | 28,757 | -0.01(-0.74%) |
Jun 25, 2019 | 1.350 | 1.400 | 1.310 | 1.350 | 15,674 | -0.01(-0.74%) |
Jun 24, 2019 | 1.380 | 1.440 | 1.357 | 1.360 | 28,450 | -0.03(-2.16%) |
Jun 21, 2019 | 1.400 | 1.430 | 1.360 | 1.390 | 19,000 | +0.00(+0.00%) |
Jun 20, 2019 | 1.440 | 1.570 | 1.390 | 1.390 | 41,277 | -0.05(-3.47%) |
Jun 19, 2019 | 1.350 | 1.600 | 1.300 | 1.440 | 51,770 | +0.09(+6.67%) |
Jun 18, 2019 | 1.350 | 1.450 | 1.330 | 1.350 | 31,815 | -0.01(-0.74%) |
Jun 17, 2019 | 1.390 | 1.490 | 1.320 | 1.360 | 26,895 | -0.04(-2.86%) |
Jun 14, 2019 | 1.550 | 1.550 | 1.330 | 1.400 | 105,300 | -0.22(-13.58%) |
Jun 13, 2019 | 1.530 | 1.720 | 1.430 | 1.620 | 283,628 | +0.08(+5.19%) |
Jun 12, 2019 | 1.590 | 1.780 | 1.430 | 1.540 | 377,415 | -0.01(-0.65%) |
Jun 11, 2019 | 1.510 | 1.730 | 1.400 | 1.550 | 350,003 | +0.15(+10.71%) |
Jun 10, 2019 | 1.250 | 1.440 | 1.141 | 1.400 | 159,514 | +0.17(+13.82%) |
Jun 07, 2019 | 1.350 | 1.400 | 1.200 | 1.230 | 45,900 | -0.12(-8.89%) |
Jun 06, 2019 | 1.370 | 1.377 | 1.350 | 1.350 | 63,256 | -0.01(-0.74%) |
Jun 05, 2019 | 1.330 | 1.424 | 1.310 | 1.360 | 101,868 | +0.05(+3.82%) |
Jun 04, 2019 | 1.370 | 1.428 | 1.260 | 1.310 | 52,284 | -0.02(-1.50%) |
Jun 03, 2019 | 1.450 | 1.450 | 1.260 | 1.330 | 75,667 | -0.15(-9.87%) |
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%) |