Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.120 | 1.180 | 0.8263 | 0.8999 | 2,696,800 | -0.02(-2.18%) |
May 30, 2019 | 0.8200 | 0.9300 | 0.7500 | 0.9200 | 1,070,311 | +0.08(+9.52%) |
May 29, 2019 | 0.9500 | 0.9500 | 0.8000 | 0.8400 | 1,189,720 | -0.11(-11.58%) |
May 28, 2019 | 1.050 | 1.080 | 0.9400 | 0.9500 | 939,405 | -0.18(-15.93%) |
May 24, 2019 | 1.510 | 1.530 | 1.030 | 1.130 | 1,968,400 | -1.25(-52.52%) |
May 23, 2019 | 1.770 | 2.550 | 1.710 | 2.380 | 2,969,936 | +0.56(+30.77%) |
May 22, 2019 | 1.640 | 1.820 | 1.560 | 1.820 | 577,029 | +0.18(+10.98%) |
May 21, 2019 | 1.730 | 1.780 | 1.620 | 1.640 | 701,731 | -0.09(-5.20%) |
May 20, 2019 | 1.700 | 1.770 | 1.660 | 1.730 | 445,322 | +0.05(+2.98%) |
May 17, 2019 | 1.750 | 1.800 | 1.650 | 1.680 | 322,200 | -0.11(-6.15%) |
May 16, 2019 | 1.800 | 1.840 | 1.720 | 1.790 | 339,983 | -0.02(-1.10%) |
May 15, 2019 | 1.800 | 1.880 | 1.750 | 1.810 | 171,131 | -0.01(-0.55%) |
May 14, 2019 | 1.880 | 1.900 | 1.770 | 1.820 | 239,383 | -0.06(-3.17%) |
May 13, 2019 | 1.790 | 1.890 | 1.780 | 1.879 | 247,007 | +0.03(+1.59%) |
May 10, 2019 | 1.840 | 1.880 | 1.780 | 1.850 | 97,400 | +0.00(+0.00%) |
May 09, 2019 | 1.800 | 1.920 | 1.790 | 1.850 | 67,254 | +0.00(+0.00%) |
May 08, 2019 | 1.800 | 1.900 | 1.800 | 1.850 | 69,532 | -0.03(-1.60%) |
May 07, 2019 | 1.880 | 1.940 | 1.880 | 1.880 | 48,586 | -0.05(-2.59%) |
May 06, 2019 | 1.920 | 1.960 | 1.850 | 1.930 | 142,877 | +0.03(+1.58%) |
May 03, 2019 | 1.930 | 1.960 | 1.850 | 1.900 | 471,800 | -0.03(-1.55%) |
May 02, 2019 | 1.830 | 1.950 | 1.830 | 1.930 | 445,373 | +0.08(+4.32%) |
May 01, 2019 | 1.930 | 1.950 | 1.830 | 1.850 | 456,524 | -0.10(-5.13%) |
Apr 30, 2019 | 1.990 | 2.050 | 1.820 | 1.950 | 432,438 | -0.12(-5.80%) |
Apr 29, 2019 | 2.130 | 2.170 | 1.650 | 2.070 | 451,071 | -0.07(-3.27%) |
Apr 26, 2019 | 2.180 | 2.220 | 2.100 | 2.140 | 258,000 | -0.05(-2.28%) |
Apr 25, 2019 | 2.190 | 2.260 | 2.140 | 2.190 | 354,858 | +0.04(+1.86%) |
Apr 24, 2019 | 2.100 | 2.270 | 2.100 | 2.150 | 432,478 | +0.00(+0.02%) |
Apr 23, 2019 | 2.130 | 2.220 | 2.120 | 2.150 | 183,737 | -0.03(-1.40%) |
Apr 22, 2019 | 2.200 | 2.200 | 2.120 | 2.180 | 103,321 | -0.01(-0.46%) |
Apr 18, 2019 | 2.130 | 2.220 | 2.080 | 2.190 | 110,700 | +0.06(+2.82%) |
Apr 17, 2019 | 2.240 | 2.240 | 2.120 | 2.130 | 108,846 | -0.01(-0.47%) |
Apr 16, 2019 | 2.270 | 2.270 | 2.113 | 2.140 | 78,264 | -0.09(-4.03%) |
Apr 15, 2019 | 2.140 | 2.290 | 2.140 | 2.230 | 94,683 | +0.10(+4.69%) |
Apr 12, 2019 | 2.120 | 2.180 | 2.050 | 2.130 | 95,200 | +0.05(+2.41%) |
Apr 11, 2019 | 2.150 | 2.240 | 2.010 | 2.080 | 195,420 | -0.17(-7.56%) |
Apr 10, 2019 | 2.240 | 2.300 | 2.140 | 2.250 | 108,782 | -0.01(-0.44%) |
Apr 09, 2019 | 2.230 | 2.300 | 2.160 | 2.260 | 117,442 | +0.00(+0.00%) |
Apr 08, 2019 | 2.320 | 2.378 | 2.160 | 2.260 | 105,503 | -0.09(-4.00%) |
Apr 05, 2019 | 2.350 | 2.550 | 2.300 | 2.354 | 221,600 | +0.01(+0.60%) |
Apr 04, 2019 | 2.180 | 2.340 | 2.180 | 2.340 | 210,686 | +0.16(+7.34%) |
Apr 03, 2019 | 2.140 | 2.190 | 2.120 | 2.180 | 95,712 | +0.08(+3.81%) |
Apr 02, 2019 | 2.220 | 2.220 | 2.100 | 2.100 | 112,305 | -0.12(-5.41%) |
Apr 01, 2019 | 2.270 | 2.270 | 2.010 | 2.220 | 145,180 | +0.04(+1.83%) |
Mar 29, 2019 | 2.420 | 2.430 | 2.130 | 2.180 | 202,700 | +0.13(+6.34%) |
Mar 28, 2019 | 1.950 | 2.200 | 1.930 | 2.050 | 87,942 | +0.05(+2.50%) |
Mar 27, 2019 | 2.430 | 2.454 | 1.800 | 2.000 | 306,607 | -0.42(-17.36%) |
Mar 26, 2019 | 2.560 | 2.570 | 2.350 | 2.420 | 156,289 | -0.06(-2.42%) |
Mar 25, 2019 | 2.300 | 2.770 | 2.250 | 2.480 | 505,707 | +0.17(+7.51%) |
Mar 22, 2019 | 2.020 | 2.570 | 2.020 | 2.307 | 832,700 | +0.29(+14.19%) |
Mar 21, 2019 | 1.950 | 2.060 | 1.880 | 2.020 | 183,078 | +0.17(+9.19%) |
Mar 20, 2019 | 1.730 | 1.940 | 1.730 | 1.850 | 170,417 | +0.14(+8.19%) |
Mar 19, 2019 | 1.650 | 1.940 | 1.650 | 1.710 | 129,995 | +0.06(+3.64%) |
Mar 18, 2019 | 1.850 | 1.940 | 1.640 | 1.650 | 163,478 | -0.20(-10.81%) |
Mar 15, 2019 | 1.860 | 1.900 | 1.788 | 1.850 | 107,700 | +0.07(+3.93%) |
Mar 14, 2019 | 1.700 | 1.810 | 1.650 | 1.780 | 98,054 | +0.18(+11.25%) |
Mar 13, 2019 | 1.800 | 1.910 | 1.600 | 1.600 | 124,417 | -0.13(-7.51%) |
Mar 12, 2019 | 1.500 | 1.853 | 1.500 | 1.730 | 128,474 | +0.22(+14.33%) |
Mar 11, 2019 | 1.490 | 1.561 | 1.480 | 1.513 | 65,398 | +0.04(+2.93%) |
Mar 08, 2019 | 1.320 | 1.490 | 1.320 | 1.470 | 78,200 | +0.11(+8.09%) |
Mar 07, 2019 | 1.400 | 1.450 | 1.360 | 1.360 | 80,425 | +0.00(+0.00%) |
Mar 06, 2019 | 1.260 | 1.420 | 1.250 | 1.360 | 153,826 | +0.14(+11.47%) |
Mar 05, 2019 | 1.220 | 1.260 | 1.205 | 1.220 | 54,381 | +0.04(+3.39%) |
Mar 04, 2019 | 1.200 | 1.260 | 1.160 | 1.180 | 171,308 | +0.01(+0.86%) |