Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.340 | 2.450 | 2.190 | 2.190 | 170,888 | -0.21(-8.75%) |
May 30, 2019 | 2.480 | 2.610 | 2.370 | 2.400 | 303,791 | +0.02(+0.84%) |
May 29, 2019 | 2.490 | 2.690 | 2.360 | 2.380 | 248,533 | -0.21(-8.11%) |
May 28, 2019 | 2.800 | 2.800 | 2.500 | 2.590 | 248,458 | -0.19(-6.83%) |
May 27, 2019 | 2.620 | 2.780 | 2.610 | 2.780 | 325,477 | +0.40(+16.81%) |
May 24, 2019 | 2.390 | 2.480 | 2.380 | 2.380 | 140,193 | +0.10(+4.39%) |
May 23, 2019 | 2.230 | 2.350 | 2.220 | 2.280 | 95,459 | -0.06(-2.56%) |
May 22, 2019 | 2.240 | 2.340 | 2.180 | 2.340 | 48,630 | +0.04(+1.74%) |
May 21, 2019 | 2.120 | 2.350 | 2.090 | 2.300 | 121,939 | +0.39(+20.42%) |
May 17, 2019 | 1.910 | 1.910 | 1.910 | 0 | -0.26(-11.98%) | |
May 16, 2019 | 2.150 | 2.280 | 2.060 | 2.170 | 136,534 | -0.13(-5.65%) |
May 15, 2019 | 2.370 | 2.370 | 2.200 | 2.300 | 195,855 | +0.06(+2.68%) |
May 14, 2019 | 2.250 | 2.450 | 2.030 | 2.240 | 480,221 | +0.13(+6.16%) |
May 13, 2019 | 1.780 | 2.110 | 1.710 | 2.110 | 336,151 | +0.53(+33.54%) |
May 10, 2019 | 1.540 | 1.610 | 1.520 | 1.580 | 147,293 | +0.06(+3.95%) |
May 09, 2019 | 1.600 | 1.600 | 1.480 | 1.520 | 83,236 | -0.06(-3.80%) |
May 08, 2019 | 1.530 | 1.580 | 1.510 | 1.580 | 40,640 | +0.04(+2.60%) |
May 07, 2019 | 1.560 | 1.600 | 1.540 | 1.540 | 32,938 | +0.03(+1.99%) |
May 06, 2019 | 1.540 | 1.540 | 1.400 | 1.510 | 61,771 | -0.05(-3.21%) |
May 03, 2019 | 1.550 | 1.580 | 1.510 | 1.560 | 86,499 | +0.09(+6.12%) |
May 02, 2019 | 1.450 | 1.510 | 1.410 | 1.470 | 23,485 | +0.02(+1.38%) |
May 01, 2019 | 1.510 | 1.540 | 1.400 | 1.450 | 44,554 | -0.13(-8.23%) |
Apr 30, 2019 | 1.450 | 1.620 | 1.430 | 1.580 | 257,584 | +0.17(+12.06%) |
Apr 29, 2019 | 1.420 | 1.470 | 1.360 | 1.410 | 25,014 | -0.01(-0.70%) |
Apr 26, 2019 | 1.480 | 1.500 | 1.310 | 1.420 | 56,871 | -0.18(-11.25%) |
Apr 25, 2019 | 1.450 | 1.600 | 1.430 | 1.600 | 29,801 | +0.15(+10.34%) |
Apr 24, 2019 | 1.600 | 1.600 | 1.420 | 1.450 | 89,489 | -0.19(-11.59%) |
Apr 23, 2019 | 1.580 | 1.640 | 1.550 | 1.640 | 130,626 | +0.10(+6.49%) |
Apr 22, 2019 | 1.450 | 1.540 | 1.420 | 1.540 | 74,113 | +0.09(+6.21%) |
Apr 18, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.420 | 1.480 | 1.390 | 1.450 | 116,357 | +0.03(+2.11%) |
Apr 16, 2019 | 1.300 | 1.420 | 1.300 | 1.420 | 32,866 | +0.11(+8.40%) |
Apr 15, 2019 | 1.460 | 1.460 | 1.310 | 1.310 | 60,825 | -0.11(-7.75%) |
Apr 12, 2019 | 1.350 | 1.420 | 1.280 | 1.420 | 81,320 | +0.14(+10.94%) |
Apr 11, 2019 | 1.330 | 1.330 | 1.230 | 1.280 | 44,079 | -0.08(-5.88%) |
Apr 10, 2019 | 1.160 | 1.370 | 1.140 | 1.360 | 323,356 | +0.20(+17.24%) |
Apr 09, 2019 | 1.140 | 1.160 | 1.100 | 1.160 | 25,988 | +0.02(+1.75%) |
Apr 08, 2019 | 1.130 | 1.150 | 1.030 | 1.140 | 104,778 | +0.01(+0.88%) |
Apr 05, 2019 | 1.060 | 1.130 | 1.060 | 1.130 | 89,110 | +0.13(+13.00%) |
Apr 04, 2019 | 1.200 | 1.230 | 1.000 | 1.000 | 154,841 | -0.15(-13.04%) |
Apr 03, 2019 | 1.110 | 1.150 | 1.040 | 1.150 | 189,258 | +0.11(+10.58%) |
Apr 02, 2019 | 0.9900 | 1.070 | 0.9400 | 1.040 | 220,951 | +0.22(+26.83%) |
Apr 01, 2019 | 0.9000 | 0.9000 | 0.7600 | 0.8200 | 1,076,932 | -0.02(-2.38%) |
Mar 29, 2019 | 0.8100 | 0.8900 | 0.8100 | 0.8400 | 177,754 | +0.04(+5.00%) |
Mar 28, 2019 | 0.9100 | 0.9100 | 0.7800 | 0.8000 | 129,589 | -0.10(-11.11%) |
Mar 27, 2019 | 0.9100 | 0.9100 | 0.8900 | 0.9000 | 56,327 | -0.02(-2.17%) |
Mar 26, 2019 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | 35,833 | -0.04(-4.17%) |
Mar 25, 2019 | 1.090 | 1.090 | 0.9600 | 0.9600 | 74,750 | -0.08(-7.69%) |
Mar 22, 2019 | 1.060 | 1.060 | 1.030 | 1.040 | 33,994 | -0.05(-4.59%) |
Mar 21, 2019 | 1.140 | 1.140 | 1.040 | 1.090 | 68,929 | -0.07(-6.03%) |
Mar 20, 2019 | 1.200 | 1.250 | 1.160 | 1.160 | 63,125 | -0.02(-1.69%) |
Mar 19, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 20,084 | -0.02(-1.67%) |
Mar 18, 2019 | 1.230 | 1.250 | 1.200 | 1.200 | 31,031 | -0.03(-2.44%) |
Mar 15, 2019 | 1.250 | 1.250 | 1.230 | 1.230 | 7,294 | -0.02(-1.60%) |
Mar 14, 2019 | 1.240 | 1.250 | 1.190 | 1.250 | 15,000 | +0.04(+3.31%) |
Mar 13, 2019 | 1.210 | 1.240 | 1.200 | 1.210 | 5,200 | -0.04(-3.20%) |
Mar 12, 2019 | 1.220 | 1.250 | 1.220 | 1.250 | 5,814 | +0.01(+0.81%) |
Mar 11, 2019 | 1.330 | 1.330 | 1.210 | 1.240 | 37,963 | -0.06(-4.62%) |
Mar 08, 2019 | 1.300 | 1.310 | 1.240 | 1.300 | 23,324 | +0.01(+0.78%) |
Mar 07, 2019 | 1.290 | 1.290 | 1.260 | 1.290 | 2,645 | +0.01(+0.78%) |
Mar 06, 2019 | 1.360 | 1.360 | 1.230 | 1.280 | 32,427 | -0.07(-5.19%) |
Mar 05, 2019 | 1.350 | 1.390 | 1.330 | 1.350 | 29,500 | +0.01(+0.75%) |
Mar 04, 2019 | 1.340 | 1.340 | 1.290 | 1.340 | 2,869 | +0.05(+3.88%) |