Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.120 | 1.130 | 1.020 | 1.020 | 476,500 | -0.13(-11.30%) |
May 30, 2019 | 1.160 | 1.200 | 1.100 | 1.150 | 365,226 | +0.03(+2.68%) |
May 29, 2019 | 1.040 | 1.130 | 1.040 | 1.120 | 435,079 | +0.07(+6.67%) |
May 28, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 328,653 | +0.03(+2.44%) |
May 24, 2019 | 1.080 | 1.080 | 1.020 | 1.025 | 290,800 | -0.06(-5.09%) |
May 23, 2019 | 1.110 | 1.110 | 1.030 | 1.080 | 397,857 | -0.04(-3.57%) |
May 22, 2019 | 1.100 | 1.160 | 1.080 | 1.120 | 408,539 | +0.04(+3.70%) |
May 21, 2019 | 1.150 | 1.157 | 1.060 | 1.080 | 581,150 | -0.08(-6.90%) |
May 20, 2019 | 1.200 | 1.230 | 1.140 | 1.160 | 284,885 | -0.02(-1.69%) |
May 17, 2019 | 1.250 | 1.250 | 1.170 | 1.180 | 388,900 | -0.07(-5.60%) |
May 16, 2019 | 1.200 | 1.250 | 1.150 | 1.250 | 442,805 | +0.07(+5.93%) |
May 15, 2019 | 1.210 | 1.220 | 1.160 | 1.180 | 540,875 | -0.03(-2.48%) |
May 14, 2019 | 1.240 | 1.290 | 1.210 | 1.210 | 897,435 | -0.05(-3.97%) |
May 13, 2019 | 1.360 | 1.362 | 1.240 | 1.260 | 567,844 | -0.06(-4.55%) |
May 10, 2019 | 1.280 | 1.350 | 1.280 | 1.320 | 525,200 | +0.04(+3.13%) |
May 09, 2019 | 1.280 | 1.310 | 1.260 | 1.280 | 362,832 | -0.03(-2.29%) |
May 08, 2019 | 1.300 | 1.360 | 1.280 | 1.310 | 403,204 | +0.00(+0.00%) |
May 07, 2019 | 1.380 | 1.410 | 1.270 | 1.310 | 457,314 | -0.07(-5.07%) |
May 06, 2019 | 1.300 | 1.404 | 1.300 | 1.380 | 318,269 | +0.00(+0.00%) |
May 03, 2019 | 1.370 | 1.430 | 1.346 | 1.380 | 415,300 | +0.02(+1.47%) |
May 02, 2019 | 1.410 | 1.430 | 1.280 | 1.360 | 695,590 | -0.01(-0.73%) |
May 01, 2019 | 1.420 | 1.440 | 1.360 | 1.370 | 585,711 | -0.08(-5.52%) |
Apr 30, 2019 | 1.560 | 1.620 | 1.420 | 1.450 | 1,055,592 | -0.10(-6.45%) |
Apr 29, 2019 | 1.560 | 1.690 | 1.530 | 1.550 | 1,764,677 | -0.10(-6.06%) |
Apr 26, 2019 | 1.270 | 1.800 | 1.200 | 1.650 | 10,411,700 | +0.38(+29.92%) |
Apr 25, 2019 | 1.470 | 1.500 | 1.260 | 1.270 | 1,345,120 | -0.22(-14.77%) |
Apr 24, 2019 | 1.540 | 1.550 | 1.460 | 1.490 | 599,183 | -0.06(-3.87%) |
Apr 23, 2019 | 1.640 | 1.650 | 1.510 | 1.550 | 1,051,327 | -0.12(-7.19%) |
Apr 22, 2019 | 1.700 | 1.750 | 1.630 | 1.670 | 815,774 | -0.06(-3.47%) |
Apr 18, 2019 | 1.690 | 1.860 | 1.690 | 1.730 | 1,407,400 | +0.05(+2.98%) |
Apr 17, 2019 | 1.750 | 1.760 | 1.671 | 1.680 | 396,941 | -0.07(-4.00%) |
Apr 16, 2019 | 1.740 | 1.841 | 1.721 | 1.750 | 458,192 | +0.05(+2.94%) |
Apr 15, 2019 | 1.840 | 1.890 | 1.660 | 1.700 | 840,923 | -0.15(-8.11%) |
Apr 12, 2019 | 1.950 | 1.950 | 1.820 | 1.850 | 766,800 | -0.07(-3.65%) |
Apr 11, 2019 | 1.970 | 2.020 | 1.900 | 1.920 | 890,722 | -0.08(-4.00%) |
Apr 10, 2019 | 2.030 | 2.030 | 1.960 | 2.000 | 392,229 | -0.01(-0.50%) |
Apr 09, 2019 | 2.100 | 2.100 | 1.960 | 2.010 | 704,636 | -0.06(-2.90%) |
Apr 08, 2019 | 1.950 | 2.180 | 1.930 | 2.070 | 2,813,887 | +0.09(+4.55%) |
Apr 05, 2019 | 1.980 | 2.010 | 1.931 | 1.980 | 482,000 | +0.03(+1.54%) |
Apr 04, 2019 | 1.980 | 2.020 | 1.940 | 1.950 | 578,745 | -0.03(-1.52%) |
Apr 03, 2019 | 2.060 | 2.080 | 1.969 | 1.980 | 642,182 | -0.08(-3.88%) |
Apr 02, 2019 | 2.010 | 2.140 | 1.970 | 2.060 | 1,521,557 | +0.04(+1.98%) |
Apr 01, 2019 | 2.110 | 2.110 | 2.010 | 2.020 | 596,546 | -0.06(-2.88%) |
Mar 29, 2019 | 2.110 | 2.150 | 2.050 | 2.080 | 559,000 | +0.00(+0.00%) |
Mar 28, 2019 | 2.050 | 2.150 | 2.000 | 2.080 | 1,051,700 | -0.01(-0.48%) |
Mar 27, 2019 | 2.320 | 2.430 | 2.050 | 2.090 | 5,428,504 | +0.11(+5.56%) |
Mar 26, 2019 | 2.080 | 2.080 | 1.910 | 1.980 | 861,833 | -0.10(-4.81%) |
Mar 25, 2019 | 2.210 | 2.220 | 2.020 | 2.080 | 826,754 | -0.12(-5.45%) |
Mar 22, 2019 | 1.990 | 2.320 | 1.900 | 2.200 | 4,101,200 | +0.22(+11.11%) |
Mar 21, 2019 | 1.950 | 2.090 | 1.950 | 1.980 | 882,420 | +0.08(+4.21%) |
Mar 20, 2019 | 2.180 | 2.180 | 1.850 | 1.900 | 1,477,261 | -0.27(-12.44%) |
Mar 19, 2019 | 2.300 | 2.330 | 2.150 | 2.170 | 1,067,720 | -0.09(-3.98%) |
Mar 18, 2019 | 2.280 | 2.350 | 2.256 | 2.260 | 1,169,884 | +0.01(+0.44%) |
Mar 15, 2019 | 2.170 | 2.300 | 2.120 | 2.250 | 1,822,900 | +0.14(+6.64%) |
Mar 14, 2019 | 2.260 | 2.300 | 2.100 | 2.110 | 1,000,484 | -0.22(-9.44%) |
Mar 13, 2019 | 2.310 | 2.430 | 2.270 | 2.330 | 1,307,911 | +0.06(+2.64%) |
Mar 12, 2019 | 2.390 | 2.470 | 2.200 | 2.270 | 2,004,689 | -0.14(-5.81%) |
Mar 11, 2019 | 2.340 | 2.540 | 2.100 | 2.410 | 1,761,097 | +0.14(+6.17%) |
Mar 08, 2019 | 1.900 | 2.630 | 1.750 | 2.270 | 4,691,900 | +0.17(+8.10%) |
Mar 07, 2019 | 2.500 | 2.550 | 2.100 | 2.100 | 2,171,463 | -0.53(-20.15%) |
Mar 06, 2019 | 2.760 | 3.000 | 2.600 | 2.630 | 1,807,884 | -0.22(-7.72%) |
Mar 05, 2019 | 2.950 | 2.950 | 2.720 | 2.850 | 1,783,758 | -0.13(-4.36%) |
Mar 04, 2019 | 3.000 | 3.090 | 2.700 | 2.980 | 4,134,299 | +0.18(+6.43%) |
Mar 01, 2019 | 2.880 | 3.050 | 2.600 | 2.800 | 7,837,200 | +0.35(+14.29%) |
Feb 28, 2019 | 2.200 | 2.650 | 2.100 | 2.450 | 4,662,289 | +0.29(+13.43%) |
Feb 27, 2019 | 1.950 | 2.190 | 1.780 | 2.160 | 2,736,887 | +0.04(+1.89%) |
Feb 26, 2019 | 2.650 | 2.790 | 1.760 | 2.120 | 8,535,999 | -0.37(-14.86%) |
Oct 29, 2018 | 2.490 | 2.490 | 2.490 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 2.420 | 2.690 | 2.400 | 2.490 | 2,415,900 | -0.10(-3.86%) |
Oct 25, 2018 | 2.650 | 2.830 | 2.550 | 2.590 | 3,176,585 | -0.01(-0.38%) |
Oct 24, 2018 | 2.830 | 3.080 | 2.600 | 2.600 | 4,507,783 | -0.50(-16.13%) |
Oct 23, 2018 | 2.250 | 3.200 | 2.160 | 3.100 | 11,915,649 | +0.43(+16.10%) |
Oct 22, 2018 | 3.360 | 3.390 | 2.570 | 2.670 | 7,420,302 | -0.51(-16.04%) |
Oct 19, 2018 | 4.150 | 4.150 | 3.000 | 3.180 | 9,021,300 | -0.99(-23.74%) |
Oct 18, 2018 | 4.210 | 4.500 | 4.050 | 4.170 | 3,805,640 | +0.00(+0.00%) |
Oct 17, 2018 | 4.450 | 4.490 | 4.070 | 4.170 | 4,710,872 | -0.37(-8.15%) |
Oct 16, 2018 | 4.620 | 4.980 | 4.430 | 4.540 | 9,202,512 | -0.72(-13.69%) |
Oct 15, 2018 | 4.670 | 5.450 | 4.420 | 5.260 | 13,647,639 | +0.31(+6.26%) |
Oct 12, 2018 | 5.300 | 5.300 | 4.760 | 4.950 | 12,060,100 | +0.50(+11.24%) |
Oct 11, 2018 | 4.700 | 4.960 | 4.400 | 4.450 | 7,854,980 | -0.65(-12.75%) |
Oct 10, 2018 | 5.800 | 5.810 | 4.810 | 5.100 | 15,894,733 | +0.28(+5.81%) |
Oct 09, 2018 | 5.210 | 5.630 | 4.800 | 4.820 | 17,861,408 | -1.92(-28.49%) |
Oct 08, 2018 | 4.990 | 6.780 | 4.760 | 6.740 | 47,785,228 | +2.69(+66.42%) |
Oct 05, 2018 | 4.800 | 5.340 | 3.970 | 4.050 | 29,936,600 | -2.36(-36.82%) |
Oct 04, 2018 | 7.000 | 7.760 | 6.260 | 6.410 | 30,034,460 | -2.44(-27.57%) |
Oct 03, 2018 | 9.500 | 10.78 | 8.550 | 8.850 | 41,407,896 | -4.15(-31.92%) |
Oct 02, 2018 | 10.76 | 14.58 | 9.500 | 13.00 | 119,615,296 | +3.98(+44.12%) |
Oct 01, 2018 | 8.000 | 9.240 | 7.160 | 9.020 | 63,244,856 | +2.57(+39.84%) |
Sep 28, 2018 | 5.850 | 7.480 | 5.350 | 6.450 | 104,031,696 | +1.85(+40.22%) |
Sep 27, 2018 | 3.610 | 4.710 | 3.350 | 4.600 | 53,002,588 | +1.58(+52.32%) |
Sep 26, 2018 | 3.250 | 3.390 | 2.770 | 3.020 | 36,951,536 | +0.69(+29.61%) |
Sep 25, 2018 | 2.680 | 2.810 | 2.300 | 2.330 | 6,627,204 | -0.27(-10.38%) |
Sep 24, 2018 | 2.560 | 2.690 | 2.050 | 2.600 | 13,217,247 | -0.30(-10.34%) |
Sep 21, 2018 | 2.700 | 4.060 | 2.600 | 2.900 | 76,518,600 | +0.75(+34.88%) |
Sep 20, 2018 | 1.900 | 2.150 | 1.710 | 2.150 | 19,390,760 | +0.46(+27.22%) |
Sep 19, 2018 | 1.680 | 1.900 | 1.540 | 1.690 | 22,650,052 | +0.28(+19.86%) |
Sep 18, 2018 | 1.090 | 1.450 | 1.080 | 1.410 | 10,634,065 | +0.33(+30.56%) |
Sep 17, 2018 | 1.080 | 1.150 | 1.050 | 1.080 | 1,332,406 | +0.05(+4.85%) |
Sep 14, 2018 | 1.140 | 1.160 | 1.030 | 1.030 | 1,856,100 | -0.13(-11.21%) |
Sep 13, 2018 | 1.260 | 1.290 | 1.150 | 1.160 | 1,939,195 | +0.02(+1.75%) |
Sep 12, 2018 | 1.180 | 1.190 | 1.130 | 1.140 | 2,011,205 | -0.05(-4.20%) |
Sep 11, 2018 | 1.190 | 1.290 | 1.190 | 1.190 | 1,345,200 | -0.05(-4.03%) |
Sep 10, 2018 | 1.180 | 1.340 | 1.120 | 1.240 | 3,897,617 | +0.03(+2.48%) |
Sep 07, 2018 | 1.360 | 1.440 | 1.150 | 1.210 | 6,592,500 | -0.17(-12.32%) |
Sep 06, 2018 | 1.400 | 1.470 | 1.350 | 1.380 | 1,876,940 | +0.02(+1.47%) |
Sep 05, 2018 | 1.510 | 1.550 | 1.340 | 1.360 | 7,423,440 | +0.05(+3.82%) |
Sep 04, 2018 | 1.520 | 1.600 | 1.260 | 1.310 | 9,330,141 | -0.34(-20.61%) |
Aug 31, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.16(-8.84%) | |
Aug 30, 2018 | 1.900 | 2.020 | 1.700 | 1.810 | 19,471,640 | -0.23(-11.27%) |
Aug 29, 2018 | 1.670 | 2.050 | 1.530 | 2.040 | 38,730,552 | +0.72(+54.55%) |
Aug 28, 2018 | 1.250 | 1.570 | 1.130 | 1.320 | 19,551,540 | -0.20(-13.16%) |
Aug 27, 2018 | 1.110 | 1.650 | 0.9800 | 1.520 | 43,066,756 | +0.81(+114.08%) |
Aug 24, 2018 | 0.6100 | 0.7700 | 0.5950 | 0.7100 | 8,709,700 | +0.17(+31.51%) |
Aug 23, 2018 | 0.5100 | 0.5410 | 0.4700 | 0.5399 | 1,446,979 | +0.03(+5.86%) |
Aug 22, 2018 | 0.5487 | 0.5599 | 0.5000 | 0.5100 | 1,548,796 | -0.07(-11.78%) |
Aug 21, 2018 | 0.5551 | 0.6000 | 0.4800 | 0.5781 | 4,590,995 | +0.11(+24.08%) |
Aug 20, 2018 | 0.3963 | 0.4699 | 0.3800 | 0.4659 | 1,584,563 | +0.06(+13.63%) |
Aug 17, 2018 | 0.3900 | 0.4200 | 0.3800 | 0.4100 | 198,500 | +0.01(+3.25%) |
Aug 16, 2018 | 0.4043 | 0.4043 | 0.3889 | 0.3971 | 176,659 | -0.00(-0.68%) |
Aug 15, 2018 | 0.3890 | 0.4100 | 0.3750 | 0.3998 | 239,543 | +0.01(+3.82%) |
Aug 14, 2018 | 0.3900 | 0.4099 | 0.3746 | 0.3851 | 200,943 | +0.02(+4.22%) |
Aug 13, 2018 | 0.4290 | 0.4290 | 0.3601 | 0.3695 | 276,861 | -0.05(-12.02%) |
Aug 10, 2018 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 66,000 | +0.00(+0.00%) |
Aug 09, 2018 | 0.4100 | 0.4250 | 0.4085 | 0.4200 | 84,981 | +0.01(+2.41%) |
Aug 08, 2018 | 0.4200 | 0.4342 | 0.4000 | 0.4101 | 174,978 | -0.00(-0.85%) |
Aug 07, 2018 | 0.4470 | 0.4470 | 0.4100 | 0.4136 | 108,881 | -0.02(-4.79%) |
Aug 06, 2018 | 0.4340 | 0.4499 | 0.4300 | 0.4344 | 87,398 | +0.00(+1.02%) |
Aug 03, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 105,600 | +0.00(+0.02%) |
Aug 02, 2018 | 0.4300 | 0.4324 | 0.4212 | 0.4299 | 63,345 | -0.00(-0.28%) |
Aug 01, 2018 | 0.4341 | 0.4355 | 0.4200 | 0.4311 | 73,729 | +0.01(+1.29%) |
Jul 31, 2018 | 0.4200 | 0.4400 | 0.4200 | 0.4256 | 68,704 | -0.01(-2.16%) |
Jul 30, 2018 | 0.4480 | 0.4493 | 0.4200 | 0.4350 | 140,154 | -0.01(-1.14%) |
Jul 27, 2018 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 101,400 | -0.01(-2.22%) |
Jul 26, 2018 | 0.4410 | 0.4510 | 0.4299 | 0.4500 | 133,526 | +0.00(+1.06%) |
Jul 25, 2018 | 0.4401 | 0.4700 | 0.4380 | 0.4453 | 109,665 | +0.01(+3.28%) |
Jul 24, 2018 | 0.4700 | 0.4700 | 0.4300 | 0.4312 | 143,556 | -0.02(-4.19%) |
Jul 23, 2018 | 0.4300 | 0.4687 | 0.4150 | 0.4500 | 299,982 | +0.02(+3.45%) |
Jul 20, 2018 | 0.4320 | 0.4425 | 0.4300 | 0.4350 | 71,561 | -0.01(-2.86%) |
Jul 19, 2018 | 0.4410 | 0.4500 | 0.4199 | 0.4478 | 90,816 | -0.00(-0.49%) |
Jul 18, 2018 | 0.4420 | 0.4500 | 0.4339 | 0.4500 | 101,267 | -0.00(-0.70%) |
Jul 17, 2018 | 0.4530 | 0.4599 | 0.4299 | 0.4531 | 154,485 | -0.01(-1.47%) |
Jul 16, 2018 | 0.4790 | 0.4901 | 0.4400 | 0.4599 | 263,091 | -0.02(-3.44%) |
Jul 13, 2018 | 0.4855 | 0.4987 | 0.4500 | 0.4763 | 398,609 | -0.02(-3.87%) |
Jul 12, 2018 | 0.4900 | 0.4989 | 0.4900 | 0.4955 | 108,623 | +0.01(+2.14%) |
Jul 11, 2018 | 0.4800 | 0.4925 | 0.4800 | 0.4851 | 92,287 | -0.01(-1.93%) |
Jul 10, 2018 | 0.4972 | 0.4989 | 0.4859 | 0.4946 | 96,872 | -0.00(-0.07%) |
Jul 09, 2018 | 0.4936 | 0.4989 | 0.4720 | 0.4950 | 133,412 | +0.00(+0.28%) |
Jul 06, 2018 | 0.4989 | 0.4989 | 0.4700 | 0.4936 | 169,977 | -0.00(-0.82%) |
Jul 05, 2018 | 0.5000 | 0.5049 | 0.4825 | 0.4977 | 83,865 | +0.01(+2.26%) |
Jul 03, 2018 | 0.4867 | 0.4867 | 0.4867 | 0 | -0.01(-1.48%) | |
Jul 02, 2018 | 0.4949 | 0.5004 | 0.4900 | 0.4940 | 107,456 | -0.00(-0.18%) |
Jun 29, 2018 | 0.5200 | 0.4872 | 0.4949 | 248,374 | -0.02(-3.92%) | |
Jun 28, 2018 | 0.5200 | 0.5295 | 0.5110 | 0.5151 | 99,059 | -0.01(-1.13%) |
Jun 27, 2018 | 0.5600 | 0.5600 | 0.5225 | 0.5210 | 165,613 | -0.02(-4.28%) |
Jun 26, 2018 | 0.5148 | 0.5450 | 0.5031 | 0.5443 | 159,060 | +0.04(+8.64%) |
Jun 25, 2018 | 0.5390 | 0.5396 | 0.4800 | 0.5010 | 286,512 | -0.04(-7.13%) |
Jun 22, 2018 | 0.5500 | 0.5630 | 0.5371 | 0.5394 | 226,909 | +0.00(+0.47%) |
Jun 21, 2018 | 0.5251 | 0.5490 | 0.5250 | 0.5369 | 123,162 | +0.01(+2.25%) |
Jun 20, 2018 | 0.5460 | 0.5499 | 0.5251 | 0.5251 | 133,368 | -0.01(-0.97%) |
Jun 19, 2018 | 0.5420 | 0.5520 | 0.5267 | 0.5303 | 101,502 | -0.02(-4.32%) |
Jun 18, 2018 | 0.5570 | 0.5600 | 0.5400 | 0.5542 | 144,140 | +0.01(+1.37%) |
Jun 15, 2018 | 0.5500 | 0.5387 | 0.5467 | 240,836 | +0.01(+1.49%) | |
Jun 14, 2018 | 0.5525 | 0.5595 | 0.5300 | 0.5387 | 256,021 | -0.02(-3.72%) |
Jun 13, 2018 | 0.5700 | 0.5774 | 0.5500 | 0.5595 | 156,516 | -0.01(-1.84%) |
Jun 12, 2018 | 0.5700 | 0.5800 | 0.5650 | 0.5700 | 153,506 | +0.00(+0.00%) |
Jun 11, 2018 | 0.5890 | 0.5890 | 0.5682 | 0.5700 | 276,321 | +0.00(+0.28%) |
Jun 08, 2018 | 0.5900 | 0.5900 | 0.5600 | 0.5684 | 222,026 | -0.01(-2.00%) |
Jun 07, 2018 | 0.5900 | 0.5900 | 0.5520 | 0.5800 | 156,344 | +0.01(+1.74%) |
Jun 06, 2018 | 0.5790 | 0.5401 | 0.5701 | 206,354 | +0.00(+0.03%) | |
Jun 05, 2018 | 0.5500 | 0.5700 | 0.5350 | 0.5699 | 183,812 | +0.01(+1.99%) |
Jun 04, 2018 | 0.5700 | 0.5710 | 0.5411 | 0.5588 | 290,599 | -0.02(-3.62%) |