Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3317 | 0.3360 | 0.3010 | 0.3150 | 4,792,600 | -0.02(-4.60%) |
May 30, 2019 | 0.3400 | 0.3900 | 0.3251 | 0.3302 | 5,682,180 | +0.01(+3.09%) |
May 29, 2019 | 0.3600 | 0.3670 | 0.3000 | 0.3203 | 8,194,406 | -0.06(-16.85%) |
May 28, 2019 | 0.4672 | 0.4700 | 0.3753 | 0.3852 | 3,711,970 | -0.03(-6.35%) |
May 24, 2019 | 0.4992 | 0.5482 | 0.3912 | 0.4113 | 3,846,900 | +0.00(+0.32%) |
May 23, 2019 | 0.5600 | 0.5800 | 0.4100 | 0.4100 | 3,973,265 | -0.15(-26.22%) |
May 22, 2019 | 0.7400 | 0.7496 | 0.5556 | 0.5557 | 2,811,769 | -0.17(-23.39%) |
May 21, 2019 | 0.6900 | 0.7946 | 0.6696 | 0.7254 | 2,937,299 | +0.08(+12.80%) |
May 20, 2019 | 0.8300 | 0.8300 | 0.6200 | 0.6431 | 4,087,220 | -0.15(-18.62%) |
May 17, 2019 | 0.9500 | 0.9859 | 0.7700 | 0.7902 | 2,099,200 | -0.15(-15.69%) |
May 16, 2019 | 1.060 | 1.070 | 0.9200 | 0.9372 | 1,699,887 | -0.08(-8.12%) |
May 15, 2019 | 1.110 | 1.110 | 1.010 | 1.020 | 1,307,058 | -0.05(-4.67%) |
May 14, 2019 | 1.140 | 1.240 | 1.060 | 1.070 | 1,543,119 | -0.02(-1.83%) |
May 13, 2019 | 1.240 | 1.250 | 1.070 | 1.090 | 1,429,412 | -0.16(-12.80%) |
May 10, 2019 | 1.370 | 1.393 | 1.240 | 1.250 | 1,300,200 | -0.10(-7.41%) |
May 09, 2019 | 1.470 | 1.470 | 1.320 | 1.350 | 1,537,819 | -0.12(-8.16%) |
May 08, 2019 | 1.560 | 1.600 | 1.460 | 1.470 | 689,274 | -0.06(-3.92%) |
May 07, 2019 | 1.620 | 1.642 | 1.470 | 1.530 | 1,079,322 | -0.06(-3.77%) |
May 06, 2019 | 1.570 | 1.610 | 1.460 | 1.590 | 843,072 | -0.01(-0.63%) |
May 03, 2019 | 1.650 | 1.700 | 1.530 | 1.600 | 1,046,900 | +0.07(+4.58%) |
May 02, 2019 | 1.790 | 1.820 | 1.510 | 1.530 | 1,622,749 | -0.23(-13.07%) |
May 01, 2019 | 1.750 | 1.760 | 1.550 | 1.760 | 1,216,703 | +0.02(+1.15%) |
Apr 30, 2019 | 1.950 | 1.950 | 1.720 | 1.740 | 1,115,879 | -0.17(-8.90%) |
Apr 29, 2019 | 1.920 | 1.960 | 1.890 | 1.910 | 450,757 | -0.02(-1.04%) |
Apr 26, 2019 | 1.990 | 2.010 | 1.850 | 1.930 | 560,800 | -0.08(-3.98%) |
Apr 25, 2019 | 2.070 | 2.100 | 2.000 | 2.010 | 289,390 | -0.06(-2.90%) |
Apr 24, 2019 | 2.290 | 2.290 | 2.030 | 2.070 | 897,521 | -0.20(-8.81%) |
Apr 23, 2019 | 2.190 | 2.300 | 2.140 | 2.270 | 1,509,017 | +0.09(+4.13%) |
Apr 22, 2019 | 2.100 | 2.190 | 2.030 | 2.180 | 529,717 | +0.13(+6.34%) |
Apr 18, 2019 | 2.060 | 2.130 | 1.970 | 2.050 | 687,400 | -0.01(-0.49%) |
Apr 17, 2019 | 2.000 | 2.080 | 1.980 | 2.060 | 389,863 | +0.07(+3.52%) |
Apr 16, 2019 | 1.940 | 2.000 | 1.880 | 1.990 | 206,505 | +0.09(+4.74%) |
Apr 15, 2019 | 1.940 | 1.950 | 1.840 | 1.900 | 245,927 | -0.02(-1.04%) |
Apr 12, 2019 | 1.990 | 2.030 | 1.890 | 1.920 | 526,500 | +0.00(+0.00%) |
Apr 11, 2019 | 1.960 | 1.990 | 1.909 | 1.920 | 222,324 | -0.03(-1.54%) |
Apr 10, 2019 | 1.960 | 2.030 | 1.900 | 1.950 | 411,266 | +0.03(+1.56%) |
Apr 09, 2019 | 2.110 | 2.120 | 1.910 | 1.920 | 582,046 | -0.20(-9.43%) |
Apr 08, 2019 | 2.120 | 2.181 | 2.110 | 2.120 | 438,042 | +0.02(+0.95%) |
Apr 05, 2019 | 2.030 | 2.140 | 1.990 | 2.100 | 416,100 | +0.12(+6.06%) |
Apr 04, 2019 | 1.970 | 2.020 | 1.840 | 1.980 | 267,616 | +0.02(+1.02%) |
Apr 03, 2019 | 1.850 | 2.040 | 1.850 | 1.960 | 856,478 | +0.12(+6.52%) |
Apr 02, 2019 | 1.830 | 1.850 | 1.760 | 1.840 | 237,396 | +0.00(+0.00%) |
Apr 01, 2019 | 1.790 | 1.860 | 1.790 | 1.840 | 228,446 | +0.07(+3.95%) |
Mar 29, 2019 | 1.880 | 1.900 | 1.750 | 1.770 | 581,400 | -0.08(-4.32%) |
Mar 28, 2019 | 1.790 | 1.850 | 1.730 | 1.850 | 174,596 | -0.02(-1.07%) |
Mar 27, 2019 | 1.890 | 1.941 | 1.700 | 1.870 | 815,693 | -0.04(-2.09%) |
Mar 26, 2019 | 1.880 | 1.990 | 1.874 | 1.910 | 247,720 | +0.06(+3.24%) |
Mar 25, 2019 | 1.900 | 1.910 | 1.800 | 1.850 | 483,731 | -0.06(-3.14%) |
Mar 22, 2019 | 2.110 | 2.110 | 1.900 | 1.910 | 616,800 | -0.23(-10.75%) |
Mar 21, 2019 | 2.140 | 2.190 | 2.050 | 2.140 | 352,112 | +0.00(+0.00%) |
Mar 20, 2019 | 2.030 | 2.210 | 1.990 | 2.140 | 881,287 | +0.10(+4.90%) |
Mar 19, 2019 | 2.030 | 2.050 | 1.970 | 2.040 | 349,787 | +0.02(+0.99%) |
Mar 18, 2019 | 2.010 | 2.050 | 1.940 | 2.020 | 701,914 | +0.02(+1.00%) |
Mar 15, 2019 | 1.850 | 2.000 | 1.790 | 2.000 | 1,800,000 | +0.14(+7.53%) |
Mar 14, 2019 | 1.750 | 1.890 | 1.710 | 1.860 | 847,454 | +0.10(+5.68%) |
Mar 13, 2019 | 1.740 | 1.810 | 1.680 | 1.760 | 427,973 | +0.05(+2.92%) |
Mar 12, 2019 | 1.660 | 1.720 | 1.630 | 1.710 | 308,548 | +0.08(+4.91%) |
Mar 11, 2019 | 1.530 | 1.630 | 1.527 | 1.630 | 303,988 | +0.12(+7.95%) |
Mar 08, 2019 | 1.620 | 1.620 | 1.490 | 1.510 | 696,500 | -0.15(-9.04%) |
Mar 07, 2019 | 1.640 | 1.700 | 1.550 | 1.660 | 346,921 | +0.03(+1.84%) |
Mar 06, 2019 | 1.760 | 1.770 | 1.600 | 1.630 | 419,492 | -0.16(-8.94%) |
Mar 05, 2019 | 1.780 | 1.790 | 1.665 | 1.790 | 409,890 | +0.00(+0.00%) |
Mar 04, 2019 | 1.780 | 1.850 | 1.700 | 1.790 | 501,352 | +0.02(+1.13%) |