Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.287 | 1.326 | 1.238 | 1.277 | 8,977,776 | +0.02(+1.55%) |
May 30, 2019 | 1.297 | 1.306 | 1.228 | 1.258 | 6,631,347 | -0.03(-2.27%) |
May 29, 2019 | 1.238 | 1.306 | 1.228 | 1.287 | 5,462,289 | +0.06(+4.76%) |
May 28, 2019 | 1.355 | 1.355 | 1.180 | 1.228 | 10,524,839 | -0.13(-9.35%) |
May 24, 2019 | 1.355 | 1.384 | 1.287 | 1.355 | 6,848,113 | +0.01(+0.72%) |
May 23, 2019 | 1.365 | 1.394 | 1.345 | 1.345 | 4,931,426 | -0.01(-0.54%) |
May 22, 2019 | 1.431 | 1.440 | 1.343 | 1.353 | 3,589,620 | -0.06(-4.14%) |
May 21, 2019 | 1.362 | 1.440 | 1.285 | 1.411 | 7,216,895 | +0.05(+3.57%) |
May 20, 2019 | 1.460 | 1.479 | 1.362 | 1.362 | 6,860,539 | -0.12(-7.89%) |
May 17, 2019 | 1.460 | 1.499 | 1.450 | 1.479 | 7,062,786 | +0.01(+0.66%) |
May 16, 2019 | 1.528 | 1.538 | 1.460 | 1.469 | 6,843,812 | -0.06(-3.82%) |
May 15, 2019 | 1.508 | 1.557 | 1.508 | 1.528 | 5,492,415 | +0.02(+1.29%) |
May 14, 2019 | 1.508 | 1.576 | 1.489 | 1.508 | 6,727,184 | -0.03(-1.90%) |
May 13, 2019 | 1.508 | 1.547 | 1.479 | 1.538 | 9,720,751 | +0.02(+1.28%) |
May 10, 2019 | 1.732 | 1.732 | 1.489 | 1.518 | 18,004,244 | -0.20(-11.86%) |
May 09, 2019 | 1.946 | 1.956 | 1.713 | 1.722 | 15,838,629 | -0.26(-13.24%) |
May 08, 2019 | 2.063 | 2.063 | 1.946 | 1.985 | 6,076,993 | -0.06(-2.86%) |
May 07, 2019 | 1.956 | 2.063 | 1.946 | 2.044 | 6,289,846 | +0.09(+4.48%) |
May 06, 2019 | 1.946 | 2.014 | 1.937 | 1.956 | 3,281,789 | -0.04(-1.95%) |
May 03, 2019 | 1.985 | 2.044 | 1.958 | 1.995 | 4,833,617 | +0.06(+3.02%) |
May 02, 2019 | 1.995 | 2.014 | 1.898 | 1.937 | 10,803,845 | -0.09(-4.33%) |
May 01, 2019 | 2.044 | 2.092 | 1.995 | 2.024 | 5,082,155 | -0.02(-0.95%) |
Apr 30, 2019 | 2.092 | 2.121 | 2.044 | 2.044 | 4,885,218 | -0.06(-2.78%) |
Apr 29, 2019 | 2.073 | 2.112 | 2.044 | 2.102 | 3,834,697 | -0.01(-0.46%) |
Apr 26, 2019 | 1.995 | 2.131 | 1.995 | 2.112 | 6,418,379 | +0.14(+6.90%) |
Apr 25, 2019 | 2.034 | 2.063 | 1.966 | 1.975 | 6,074,204 | -0.07(-3.33%) |
Apr 24, 2019 | 2.024 | 2.073 | 2.005 | 2.044 | 4,914,936 | +0.01(+0.48%) |
Apr 23, 2019 | 2.005 | 2.073 | 1.975 | 2.034 | 7,787,947 | +0.00(+0.00%) |
Apr 22, 2019 | 2.092 | 2.111 | 2.005 | 2.034 | 7,076,964 | -0.06(-2.79%) |
Apr 18, 2019 | 2.219 | 2.254 | 2.073 | 2.092 | 8,453,333 | -0.15(-6.52%) |
Apr 17, 2019 | 2.238 | 2.248 | 2.209 | 2.238 | 2,779,294 | +0.01(+0.44%) |
Apr 16, 2019 | 2.228 | 2.277 | 2.165 | 2.228 | 4,880,398 | +0.02(+0.88%) |
Apr 15, 2019 | 2.170 | 2.267 | 2.160 | 2.209 | 4,641,852 | +0.04(+1.79%) |
Apr 12, 2019 | 2.228 | 2.248 | 2.151 | 2.170 | 8,501,424 | -0.06(-2.62%) |
Apr 11, 2019 | 2.267 | 2.287 | 2.199 | 2.228 | 5,066,370 | -0.08(-3.38%) |
Apr 10, 2019 | 2.326 | 2.345 | 2.277 | 2.306 | 4,317,406 | -0.03(-1.25%) |
Apr 09, 2019 | 2.384 | 2.394 | 2.297 | 2.336 | 4,376,433 | -0.05(-2.04%) |
Apr 08, 2019 | 2.365 | 2.413 | 2.331 | 2.384 | 5,276,461 | +0.05(+2.08%) |
Apr 05, 2019 | 2.336 | 2.345 | 2.267 | 2.336 | 2,857,340 | +0.00(+0.00%) |
Apr 04, 2019 | 2.228 | 2.350 | 2.209 | 2.336 | 3,943,845 | +0.10(+4.35%) |
Apr 03, 2019 | 2.190 | 2.316 | 2.170 | 2.238 | 6,357,609 | +0.07(+3.14%) |
Apr 02, 2019 | 2.180 | 2.209 | 2.151 | 2.170 | 3,504,604 | +0.00(+0.00%) |
Apr 01, 2019 | 2.258 | 2.277 | 2.151 | 2.170 | 5,971,366 | -0.07(-3.04%) |
Mar 29, 2019 | 2.306 | 2.316 | 2.238 | 2.238 | 3,683,426 | -0.04(-1.71%) |
Mar 28, 2019 | 2.316 | 2.345 | 2.248 | 2.277 | 4,381,714 | -0.08(-3.31%) |
Mar 27, 2019 | 2.384 | 2.399 | 2.355 | 2.355 | 2,084,328 | -0.04(-1.63%) |
Mar 26, 2019 | 2.365 | 2.404 | 2.326 | 2.394 | 3,022,173 | +0.01(+0.41%) |
Mar 25, 2019 | 2.384 | 2.394 | 2.336 | 2.384 | 5,324,313 | +0.02(+0.82%) |
Mar 22, 2019 | 2.394 | 2.423 | 2.326 | 2.365 | 4,352,701 | -0.03(-1.22%) |
Mar 21, 2019 | 2.413 | 2.462 | 2.316 | 2.394 | 6,169,355 | +0.00(+0.00%) |
Mar 20, 2019 | 2.345 | 2.423 | 2.287 | 2.394 | 5,772,065 | +0.06(+2.50%) |
Mar 19, 2019 | 2.365 | 2.404 | 2.316 | 2.336 | 4,888,431 | +0.00(+0.00%) |
Mar 18, 2019 | 2.404 | 2.428 | 2.287 | 2.336 | 6,030,158 | -0.07(-2.83%) |
Mar 15, 2019 | 2.272 | 2.404 | 2.272 | 2.404 | 16,089,622 | +0.14(+6.01%) |
Mar 14, 2019 | 2.287 | 2.336 | 2.258 | 2.267 | 3,144,214 | -0.09(-3.72%) |
Mar 13, 2019 | 2.336 | 2.384 | 2.306 | 2.355 | 4,454,675 | +0.04(+1.68%) |
Mar 12, 2019 | 2.258 | 2.345 | 2.258 | 2.316 | 4,576,410 | +0.08(+3.48%) |
Mar 11, 2019 | 2.228 | 2.267 | 2.190 | 2.238 | 4,715,014 | +0.00(+0.00%) |
Mar 08, 2019 | 2.258 | 2.287 | 2.170 | 2.238 | 6,574,574 | +0.06(+2.68%) |
Mar 07, 2019 | 2.170 | 2.219 | 2.112 | 2.180 | 5,218,869 | +0.01(+0.45%) |
Mar 06, 2019 | 2.277 | 2.326 | 2.151 | 2.170 | 7,760,393 | -0.12(-5.11%) |
Mar 05, 2019 | 2.258 | 2.336 | 2.199 | 2.287 | 6,301,569 | +0.05(+2.17%) |
Mar 04, 2019 | 2.219 | 2.297 | 2.199 | 2.238 | 9,279,521 | +0.01(+0.55%) |