Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.550 | 2.678 | 2.530 | 2.570 | 27,300 | +0.02(+0.78%) |
May 30, 2019 | 2.800 | 2.900 | 2.500 | 2.550 | 106,905 | -0.24(-8.60%) |
May 29, 2019 | 2.400 | 2.870 | 2.300 | 2.790 | 232,677 | +0.45(+19.23%) |
May 28, 2019 | 2.150 | 2.490 | 2.150 | 2.340 | 239,323 | +0.19(+8.84%) |
May 24, 2019 | 2.050 | 2.260 | 2.049 | 2.150 | 52,000 | +0.10(+4.88%) |
May 23, 2019 | 1.800 | 2.160 | 1.780 | 2.050 | 62,515 | +0.22(+12.02%) |
May 22, 2019 | 1.870 | 1.894 | 1.788 | 1.830 | 8,481 | +0.04(+2.07%) |
May 21, 2019 | 1.960 | 1.999 | 1.790 | 1.793 | 43,881 | -0.14(-7.11%) |
May 20, 2019 | 2.000 | 2.017 | 1.920 | 1.930 | 21,501 | -0.09(-4.46%) |
May 17, 2019 | 2.130 | 2.170 | 2.000 | 2.020 | 78,400 | -0.15(-6.91%) |
May 16, 2019 | 2.280 | 2.310 | 2.100 | 2.170 | 60,614 | -0.27(-11.07%) |
May 15, 2019 | 2.100 | 2.580 | 1.950 | 2.440 | 278,969 | +0.33(+15.64%) |
May 14, 2019 | 2.010 | 2.110 | 1.930 | 2.110 | 95,834 | +0.11(+5.50%) |
May 13, 2019 | 1.990 | 2.110 | 1.950 | 2.000 | 72,942 | -0.14(-6.54%) |
May 10, 2019 | 2.090 | 2.140 | 1.940 | 2.140 | 76,900 | -0.04(-1.83%) |
May 09, 2019 | 2.300 | 2.300 | 1.930 | 2.180 | 468,636 | -0.12(-5.22%) |
May 08, 2019 | 1.900 | 3.310 | 1.750 | 2.300 | 12,223,520 | +0.55(+31.43%) |
May 07, 2019 | 1.490 | 1.840 | 1.410 | 1.750 | 89,037 | +0.25(+16.67%) |
May 06, 2019 | 1.340 | 1.550 | 1.329 | 1.500 | 61,850 | +0.06(+4.17%) |
May 03, 2019 | 1.610 | 1.610 | 1.290 | 1.440 | 81,900 | -0.17(-10.56%) |
May 02, 2019 | 1.460 | 1.930 | 1.460 | 1.610 | 252,713 | +0.10(+6.62%) |
May 01, 2019 | 1.420 | 1.530 | 1.380 | 1.510 | 72,549 | +0.06(+4.14%) |
Apr 30, 2019 | 1.400 | 1.500 | 1.380 | 1.450 | 20,160 | +0.00(+0.00%) |
Apr 29, 2019 | 1.350 | 1.520 | 1.350 | 1.450 | 35,395 | +0.05(+3.57%) |
Apr 26, 2019 | 1.260 | 1.400 | 1.220 | 1.400 | 59,900 | +0.13(+10.24%) |
Apr 25, 2019 | 1.320 | 1.340 | 1.210 | 1.270 | 38,093 | -0.13(-9.29%) |
Apr 24, 2019 | 1.320 | 1.450 | 1.170 | 1.400 | 181,609 | -0.09(-5.72%) |
Apr 23, 2019 | 1.810 | 1.865 | 1.440 | 1.485 | 99,367 | -0.39(-20.59%) |
Apr 22, 2019 | 1.910 | 1.980 | 1.840 | 1.870 | 13,099 | -0.12(-6.03%) |
Apr 18, 2019 | 2.020 | 2.090 | 1.860 | 1.990 | 13,900 | -0.02(-1.00%) |
Apr 17, 2019 | 2.040 | 2.229 | 2.010 | 2.010 | 25,993 | -0.09(-4.29%) |
Apr 16, 2019 | 2.080 | 2.142 | 1.800 | 2.100 | 47,557 | -0.04(-1.87%) |
Apr 15, 2019 | 2.270 | 2.340 | 1.980 | 2.140 | 31,140 | -0.16(-6.96%) |
Apr 12, 2019 | 2.210 | 2.360 | 2.210 | 2.300 | 32,500 | +0.01(+0.44%) |
Apr 11, 2019 | 2.200 | 2.290 | 2.169 | 2.290 | 10,474 | +0.05(+2.23%) |
Apr 10, 2019 | 2.250 | 2.300 | 2.151 | 2.240 | 13,523 | -0.04(-1.75%) |
Apr 09, 2019 | 2.480 | 2.510 | 2.260 | 2.280 | 36,052 | -0.25(-9.88%) |
Apr 08, 2019 | 2.560 | 2.580 | 2.450 | 2.530 | 26,079 | -0.04(-1.56%) |
Apr 05, 2019 | 2.620 | 2.705 | 2.560 | 2.570 | 36,100 | -0.14(-5.17%) |
Apr 04, 2019 | 2.720 | 2.920 | 2.560 | 2.710 | 46,260 | -0.09(-3.21%) |
Apr 03, 2019 | 2.580 | 2.800 | 2.580 | 2.800 | 103,639 | +0.23(+8.95%) |
Apr 02, 2019 | 2.630 | 2.760 | 2.560 | 2.570 | 46,081 | -0.18(-6.55%) |
Apr 01, 2019 | 2.800 | 2.960 | 2.680 | 2.750 | 43,871 | -0.12(-4.18%) |
Mar 29, 2019 | 3.000 | 3.068 | 2.770 | 2.870 | 35,000 | -0.02(-0.69%) |
Mar 28, 2019 | 2.850 | 3.200 | 2.690 | 2.890 | 151,068 | +0.04(+1.40%) |
Mar 27, 2019 | 2.600 | 3.000 | 2.600 | 2.850 | 157,534 | +0.21(+7.95%) |
Mar 26, 2019 | 2.700 | 2.750 | 2.550 | 2.640 | 34,684 | -0.08(-2.94%) |
Mar 25, 2019 | 2.910 | 2.960 | 2.550 | 2.720 | 39,971 | -0.19(-6.53%) |
Mar 22, 2019 | 2.730 | 3.930 | 2.730 | 2.910 | 629,300 | +0.11(+3.93%) |
Mar 21, 2019 | 2.850 | 2.890 | 2.628 | 2.800 | 49,195 | -0.05(-1.75%) |
Mar 20, 2019 | 2.970 | 3.060 | 2.750 | 2.850 | 162,121 | -0.17(-5.63%) |
Mar 19, 2019 | 3.140 | 3.190 | 2.560 | 3.020 | 193,104 | +0.08(+2.72%) |
Mar 18, 2019 | 2.400 | 3.080 | 2.330 | 2.940 | 156,905 | +2.59(+742.41%) |
Mar 15, 2019 | 0.3300 | 0.3550 | 0.3259 | 0.3490 | 269,600 | -0.00(-0.29%) |
Mar 14, 2019 | 0.3207 | 0.3500 | 0.3207 | 0.3500 | 248,550 | +0.00(+0.00%) |
Mar 13, 2019 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 177,752 | -0.01(-2.78%) |
Mar 12, 2019 | 0.3075 | 0.3800 | 0.3075 | 0.3600 | 728,091 | +0.04(+13.71%) |
Mar 11, 2019 | 0.3700 | 0.3701 | 0.3030 | 0.3166 | 862,520 | -0.06(-15.57%) |
Mar 08, 2019 | 0.3200 | 0.4500 | 0.3000 | 0.3750 | 2,507,500 | +0.04(+13.64%) |
Mar 07, 2019 | 0.3207 | 0.3490 | 0.3000 | 0.3300 | 808,386 | -0.02(-6.36%) |
Mar 06, 2019 | 0.3600 | 0.4100 | 0.3050 | 0.3524 | 805,012 | -0.04(-9.64%) |
Mar 05, 2019 | 0.4200 | 0.4400 | 0.3600 | 0.3900 | 1,744,912 | -0.07(-15.22%) |
Mar 04, 2019 | 0.2800 | 0.6900 | 0.2800 | 0.4600 | 12,516,311 | +0.17(+56.46%) |