Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.7544 | 0.8899 | 0.7500 | 0.8400 | 446,400 | +0.02(+2.44%) |
May 30, 2019 | 0.7300 | 0.9000 | 0.6700 | 0.8200 | 947,483 | +0.09(+12.65%) |
May 29, 2019 | 0.7300 | 0.7400 | 0.7100 | 0.7279 | 152,643 | -0.02(-2.80%) |
May 28, 2019 | 0.8000 | 0.8100 | 0.7200 | 0.7489 | 483,380 | -0.05(-6.82%) |
May 24, 2019 | 0.9400 | 0.9480 | 0.8000 | 0.8037 | 308,300 | -0.12(-12.54%) |
May 23, 2019 | 1.050 | 1.060 | 0.8900 | 0.9189 | 557,299 | -0.14(-13.31%) |
May 22, 2019 | 1.070 | 1.100 | 1.020 | 1.060 | 219,991 | -0.01(-0.93%) |
May 21, 2019 | 1.050 | 1.140 | 1.000 | 1.070 | 733,197 | +0.07(+7.00%) |
May 20, 2019 | 1.050 | 1.080 | 1.000 | 1.000 | 353,182 | -0.09(-8.26%) |
May 17, 2019 | 1.150 | 1.200 | 1.050 | 1.090 | 252,200 | -0.04(-3.54%) |
May 16, 2019 | 1.160 | 1.180 | 1.110 | 1.130 | 117,359 | -0.03(-2.59%) |
May 15, 2019 | 1.140 | 1.260 | 1.100 | 1.160 | 294,947 | -0.01(-0.85%) |
May 14, 2019 | 1.340 | 1.440 | 1.010 | 1.170 | 804,479 | -0.19(-13.97%) |
May 13, 2019 | 1.320 | 1.373 | 1.320 | 1.360 | 258,838 | +0.04(+3.03%) |
May 10, 2019 | 1.550 | 1.580 | 1.250 | 1.320 | 831,000 | -0.22(-14.29%) |
May 09, 2019 | 1.550 | 1.570 | 1.440 | 1.540 | 188,356 | -0.03(-1.91%) |
May 08, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 267,878 | -0.05(-3.09%) |
May 07, 2019 | 1.460 | 1.650 | 1.450 | 1.620 | 608,758 | +0.14(+9.46%) |
May 06, 2019 | 1.550 | 1.550 | 1.420 | 1.480 | 150,948 | -0.06(-3.90%) |
May 03, 2019 | 1.590 | 1.600 | 1.420 | 1.540 | 366,800 | -0.01(-0.65%) |
May 02, 2019 | 1.650 | 1.720 | 1.550 | 1.550 | 380,983 | -0.12(-7.19%) |
May 01, 2019 | 1.680 | 1.710 | 1.630 | 1.670 | 133,380 | -0.02(-1.18%) |
Apr 30, 2019 | 1.750 | 1.750 | 1.550 | 1.690 | 534,165 | -0.03(-1.74%) |
Apr 29, 2019 | 1.770 | 1.800 | 1.710 | 1.720 | 216,324 | -0.05(-2.82%) |
Apr 26, 2019 | 1.760 | 1.890 | 1.760 | 1.770 | 340,600 | +0.02(+1.14%) |
Apr 25, 2019 | 1.930 | 1.950 | 1.730 | 1.750 | 538,082 | -0.19(-9.79%) |
Apr 24, 2019 | 2.090 | 2.090 | 1.910 | 1.940 | 746,633 | -0.18(-8.49%) |
Apr 23, 2019 | 2.550 | 2.580 | 2.030 | 2.120 | 1,793,595 | -0.26(-10.92%) |
Apr 22, 2019 | 1.900 | 2.470 | 1.900 | 2.380 | 3,251,826 | +0.49(+25.93%) |
Apr 18, 2019 | 1.770 | 1.950 | 1.750 | 1.890 | 532,700 | +0.16(+9.25%) |
Apr 17, 2019 | 1.850 | 1.980 | 1.680 | 1.730 | 1,287,772 | -0.20(-10.36%) |
Apr 16, 2019 | 1.530 | 1.980 | 1.530 | 1.930 | 5,391,125 | +0.40(+26.14%) |
Apr 15, 2019 | 1.500 | 1.640 | 1.500 | 1.530 | 530,944 | +0.03(+2.00%) |
Apr 12, 2019 | 1.560 | 1.630 | 1.500 | 1.500 | 113,200 | -0.03(-1.96%) |
Apr 11, 2019 | 1.570 | 1.620 | 1.450 | 1.530 | 145,767 | -0.08(-4.97%) |
Apr 10, 2019 | 1.470 | 1.650 | 1.450 | 1.610 | 313,637 | +0.17(+11.81%) |
Apr 09, 2019 | 1.550 | 1.550 | 1.330 | 1.440 | 635,282 | -0.10(-6.49%) |
Apr 08, 2019 | 1.520 | 1.560 | 1.500 | 1.540 | 81,733 | +0.02(+1.32%) |
Apr 05, 2019 | 1.620 | 1.630 | 1.490 | 1.520 | 225,600 | -0.08(-5.00%) |
Apr 04, 2019 | 1.690 | 1.737 | 1.590 | 1.600 | 141,949 | -0.07(-4.19%) |
Apr 03, 2019 | 1.800 | 1.980 | 1.650 | 1.670 | 568,996 | -0.12(-6.70%) |
Apr 02, 2019 | 1.840 | 1.950 | 1.780 | 1.790 | 300,617 | -0.05(-2.72%) |
Apr 01, 2019 | 1.830 | 1.950 | 1.780 | 1.840 | 382,514 | -0.22(-10.68%) |
Mar 29, 2019 | 1.570 | 2.130 | 1.540 | 2.060 | 1,800,600 | +0.49(+31.21%) |
Mar 28, 2019 | 1.710 | 1.730 | 1.560 | 1.570 | 190,770 | -0.14(-8.19%) |
Mar 27, 2019 | 1.900 | 1.910 | 1.630 | 1.710 | 379,132 | -0.27(-13.64%) |
Mar 26, 2019 | 2.100 | 2.120 | 1.910 | 1.980 | 201,759 | -0.12(-5.71%) |
Mar 25, 2019 | 1.950 | 2.150 | 1.940 | 2.100 | 414,619 | +0.16(+8.25%) |
Mar 22, 2019 | 2.070 | 2.200 | 1.910 | 1.940 | 397,500 | -0.15(-7.18%) |
Mar 21, 2019 | 2.130 | 2.140 | 2.010 | 2.090 | 222,804 | -0.04(-1.88%) |
Mar 20, 2019 | 2.300 | 2.370 | 2.070 | 2.130 | 216,183 | -0.18(-7.79%) |
Mar 19, 2019 | 2.470 | 2.610 | 2.250 | 2.310 | 446,770 | -0.14(-5.71%) |
Mar 18, 2019 | 2.030 | 2.870 | 2.020 | 2.450 | 1,135,858 | +0.43(+21.29%) |
Mar 15, 2019 | 2.530 | 2.540 | 2.020 | 2.020 | 1,224,200 | -0.53(-20.78%) |
Mar 14, 2019 | 3.000 | 3.000 | 2.410 | 2.550 | 631,816 | +2.27(+798.20%) |
Mar 13, 2019 | 0.3980 | 0.4400 | 0.2560 | 0.2839 | 11,894,787 | -0.10(-25.29%) |
Mar 12, 2019 | 0.4981 | 0.5400 | 0.3700 | 0.3800 | 7,892,805 | -0.07(-15.56%) |
Mar 11, 2019 | 0.3500 | 0.5200 | 0.3400 | 0.4500 | 11,095,405 | +0.10(+28.57%) |
Mar 08, 2019 | 0.3000 | 0.3600 | 0.2800 | 0.3500 | 4,333,400 | +0.04(+12.90%) |
Mar 07, 2019 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 2,007,333 | +0.01(+3.37%) |
Mar 06, 2019 | 0.2500 | 0.3200 | 0.2400 | 0.2999 | 3,015,805 | +0.04(+13.30%) |
Mar 05, 2019 | 0.3300 | 0.3300 | 0.2510 | 0.2647 | 5,251,856 | -0.07(-19.79%) |
Mar 04, 2019 | 0.1900 | 0.3500 | 0.1900 | 0.3300 | 10,928,775 | +0.14(+73.68%) |