Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2019 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | ||
May 23, 2019 | 1.640 | 1.660 | 1.530 | 1.560 | 674,037 | -0.09(-5.45%) |
May 22, 2019 | 1.700 | 1.750 | 1.620 | 1.650 | 583,624 | -0.06(-3.51%) |
May 21, 2019 | 1.790 | 1.820 | 1.670 | 1.710 | 1,084,262 | -0.02(-1.16%) |
May 17, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.16(+10.19%) | |
May 16, 2019 | 1.520 | 1.620 | 1.500 | 1.570 | 587,625 | +0.03(+1.95%) |
May 15, 2019 | 1.640 | 1.640 | 1.480 | 1.540 | 1,620,310 | -0.10(-6.10%) |
May 14, 2019 | 1.690 | 1.690 | 1.620 | 1.640 | 694,756 | -0.04(-2.38%) |
May 13, 2019 | 1.750 | 1.770 | 1.650 | 1.680 | 549,222 | -0.05(-2.89%) |
May 10, 2019 | 1.720 | 1.730 | 1.665 | 1.730 | 503,545 | +0.02(+1.17%) |
May 09, 2019 | 1.760 | 1.760 | 1.690 | 1.710 | 424,843 | -0.05(-2.84%) |
May 08, 2019 | 1.730 | 1.790 | 1.690 | 1.760 | 577,170 | +0.02(+1.15%) |
May 07, 2019 | 1.850 | 1.850 | 1.680 | 1.740 | 1,038,954 | -0.13(-6.95%) |
May 06, 2019 | 1.780 | 1.880 | 1.700 | 1.870 | 714,032 | +0.10(+5.65%) |
May 03, 2019 | 1.820 | 1.870 | 1.760 | 1.770 | 399,234 | -0.03(-1.67%) |
May 02, 2019 | 1.920 | 1.920 | 1.760 | 1.800 | 855,658 | -0.09(-4.76%) |
May 01, 2019 | 1.920 | 1.930 | 1.830 | 1.890 | 879,137 | -0.02(-1.05%) |
Apr 30, 2019 | 2.010 | 2.060 | 1.890 | 1.910 | 1,978,000 | -0.05(-2.55%) |
Apr 29, 2019 | 1.850 | 2.060 | 1.800 | 1.960 | 2,302,853 | +0.15(+8.29%) |
Apr 26, 2019 | 1.810 | 1.880 | 1.750 | 1.810 | 1,011,183 | +0.01(+0.56%) |
Apr 25, 2019 | 1.800 | 1.830 | 1.740 | 1.800 | 1,083,022 | +0.03(+1.69%) |
Apr 24, 2019 | 1.700 | 1.820 | 1.660 | 1.770 | 1,167,095 | +0.08(+4.73%) |
Apr 23, 2019 | 1.810 | 1.810 | 1.660 | 1.690 | 1,379,384 | -0.10(-5.59%) |
Apr 22, 2019 | 1.860 | 1.920 | 1.760 | 1.790 | 1,123,673 | -0.07(-3.76%) |
Apr 18, 2019 | 1.860 | 1.860 | 1.860 | 0 | -0.03(-1.59%) | |
Apr 17, 2019 | 1.840 | 1.910 | 1.790 | 1.890 | 1,313,744 | +0.15(+8.62%) |
Apr 16, 2019 | 1.800 | 1.810 | 1.620 | 1.740 | 1,901,544 | -0.04(-2.25%) |
Apr 15, 2019 | 2.040 | 2.040 | 1.760 | 1.780 | 1,416,204 | -0.21(-10.55%) |
Apr 12, 2019 | 2.050 | 2.080 | 1.860 | 1.990 | 4,293,597 | -0.76(-27.64%) |
Apr 10, 2019 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Apr 09, 2019 | 2.570 | 2.810 | 2.520 | 2.790 | 636,456 | +0.23(+8.98%) |
Apr 08, 2019 | 2.810 | 2.860 | 2.550 | 2.560 | 525,829 | -0.22(-7.91%) |
Apr 05, 2019 | 2.800 | 2.860 | 2.600 | 2.780 | 342,654 | +0.01(+0.36%) |
Apr 04, 2019 | 3.090 | 3.090 | 2.750 | 2.770 | 614,206 | -0.25(-8.28%) |
Apr 03, 2019 | 3.150 | 3.150 | 3.000 | 3.020 | 205,559 | -0.14(-4.43%) |
Apr 02, 2019 | 3.180 | 3.200 | 2.980 | 3.160 | 269,239 | +0.03(+0.96%) |
Apr 01, 2019 | 3.200 | 3.250 | 3.020 | 3.130 | 230,754 | -0.17(-5.15%) |
Mar 29, 2019 | 3.080 | 3.400 | 3.080 | 3.300 | 332,225 | +0.25(+8.20%) |
Mar 28, 2019 | 3.060 | 3.140 | 2.880 | 3.050 | 234,081 | -0.06(-1.93%) |
Mar 27, 2019 | 3.250 | 3.250 | 3.020 | 3.110 | 199,491 | -0.11(-3.42%) |
Mar 26, 2019 | 3.080 | 3.270 | 3.080 | 3.220 | 171,303 | +0.13(+4.21%) |
Mar 25, 2019 | 3.190 | 3.190 | 3.010 | 3.090 | 237,676 | -0.11(-3.44%) |
Mar 22, 2019 | 3.290 | 3.290 | 3.100 | 3.200 | 273,402 | -0.09(-2.74%) |
Mar 21, 2019 | 3.390 | 3.390 | 3.240 | 3.290 | 260,457 | -0.06(-1.79%) |
Mar 20, 2019 | 3.490 | 3.490 | 3.290 | 3.350 | 309,811 | -0.09(-2.62%) |
Mar 19, 2019 | 3.520 | 3.610 | 3.410 | 3.440 | 332,116 | +0.00(+0.00%) |
Mar 18, 2019 | 3.520 | 3.600 | 3.420 | 3.440 | 238,680 | +0.01(+0.29%) |
Mar 15, 2019 | 3.450 | 3.550 | 3.350 | 3.430 | 263,703 | +0.00(+0.00%) |
Mar 14, 2019 | 3.580 | 3.580 | 3.390 | 3.430 | 184,501 | -0.17(-4.72%) |
Mar 13, 2019 | 3.740 | 3.750 | 3.550 | 3.600 | 212,314 | -0.15(-4.00%) |
Mar 12, 2019 | 3.600 | 3.790 | 3.600 | 3.750 | 155,325 | -0.01(-0.27%) |
Mar 11, 2019 | 3.580 | 3.830 | 3.500 | 3.760 | 122,414 | +0.16(+4.44%) |
Mar 08, 2019 | 3.500 | 3.790 | 3.400 | 3.600 | 143,317 | -0.14(-3.74%) |
Mar 07, 2019 | 3.400 | 3.850 | 3.280 | 3.740 | 303,550 | +0.36(+10.65%) |
Mar 06, 2019 | 3.340 | 3.450 | 3.300 | 3.380 | 100,410 | +0.05(+1.50%) |
Mar 05, 2019 | 3.500 | 3.500 | 3.330 | 3.330 | 176,887 | -0.11(-3.20%) |
Mar 04, 2019 | 3.950 | 3.950 | 3.430 | 3.440 | 357,794 | -0.18(-4.97%) |