Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.704 | 1.843 | 1.704 | 1.784 | 138,668 | +0.08(+4.65%) |
May 30, 2019 | 1.735 | 1.735 | 1.704 | 1.704 | 2,338 | -0.03(-1.53%) |
May 29, 2019 | 1.731 | 1.860 | 1.627 | 1.731 | 244,632 | +0.03(+1.90%) |
May 28, 2019 | 1.550 | 1.905 | 1.543 | 1.698 | 40,771 | +0.13(+8.23%) |
May 24, 2019 | 1.550 | 1.569 | 1.550 | 1.569 | 1,548 | +0.02(+1.25%) |
May 23, 2019 | 1.571 | 1.571 | 1.550 | 1.550 | 1,627 | +0.00(+0.00%) |
May 22, 2019 | 1.550 | 1.550 | 1.550 | 1.550 | 1,441 | -0.06(-3.61%) |
May 21, 2019 | 1.615 | 1.615 | 1.556 | 1.608 | 5,498 | +0.06(+4.18%) |
May 20, 2019 | 1.531 | 1.543 | 1.524 | 1.543 | 4,586 | -0.05(-2.90%) |
May 17, 2019 | 1.582 | 1.673 | 1.582 | 1.590 | 6,503 | -0.05(-2.90%) |
May 16, 2019 | 1.603 | 1.679 | 1.603 | 1.637 | 9,832 | +0.01(+0.59%) |
May 15, 2019 | 1.569 | 1.660 | 1.563 | 1.627 | 5,689 | +0.00(+0.12%) |
May 14, 2019 | 1.602 | 1.653 | 1.511 | 1.625 | 18,165 | +0.08(+4.87%) |
May 13, 2019 | 1.505 | 1.615 | 1.505 | 1.550 | 2,748 | -0.04(-2.44%) |
May 10, 2019 | 1.485 | 1.589 | 1.460 | 1.589 | 23,226 | +0.09(+6.03%) |
May 09, 2019 | 1.498 | 1.505 | 1.498 | 1.498 | 1,992 | -0.01(-0.85%) |
May 08, 2019 | 1.563 | 1.569 | 1.492 | 1.511 | 7,793 | +0.01(+0.43%) |
May 07, 2019 | 1.498 | 1.505 | 1.498 | 1.505 | 1,915 | -0.03(-1.69%) |
May 06, 2019 | 1.563 | 1.569 | 1.498 | 1.531 | 10,230 | -0.06(-3.60%) |
May 03, 2019 | 1.582 | 1.588 | 1.485 | 1.588 | 10,529 | +0.02(+1.22%) |
May 02, 2019 | 1.507 | 1.568 | 1.507 | 1.568 | 9,899 | +0.06(+4.29%) |
May 01, 2019 | 1.615 | 1.640 | 1.504 | 1.504 | 11,424 | -0.10(-6.47%) |
Apr 30, 2019 | 1.621 | 1.627 | 1.584 | 1.608 | 5,950 | -0.02(-1.27%) |
Apr 29, 2019 | 1.647 | 1.647 | 1.531 | 1.629 | 11,601 | -0.03(-1.75%) |
Apr 26, 2019 | 1.647 | 1.663 | 1.647 | 1.658 | 5,729 | +0.01(+0.56%) |
Apr 25, 2019 | 1.615 | 1.649 | 1.615 | 1.649 | 10,545 | +0.03(+2.11%) |
Apr 24, 2019 | 1.518 | 1.615 | 1.518 | 1.615 | 2,099 | +0.08(+5.04%) |
Apr 23, 2019 | 1.576 | 1.582 | 1.537 | 1.537 | 6,330 | +0.00(+0.11%) |
Apr 22, 2019 | 1.679 | 1.679 | 1.535 | 1.535 | 13,322 | +0.03(+2.04%) |
Apr 18, 2019 | 1.492 | 1.557 | 1.492 | 1.505 | 16,413 | +0.05(+3.10%) |
Apr 17, 2019 | 1.460 | 1.512 | 1.460 | 1.460 | 10,627 | -0.04(-2.64%) |
Apr 16, 2019 | 1.498 | 1.511 | 1.472 | 1.499 | 3,885 | +0.00(+0.06%) |
Apr 15, 2019 | 1.485 | 1.531 | 1.466 | 1.498 | 6,484 | -0.02(-1.28%) |
Apr 12, 2019 | 1.563 | 1.563 | 1.440 | 1.518 | 19,510 | -0.02(-1.26%) |
Apr 11, 2019 | 1.485 | 1.676 | 1.485 | 1.537 | 23,363 | +0.06(+3.93%) |
Apr 10, 2019 | 1.485 | 1.485 | 1.440 | 1.479 | 24,374 | -0.01(-0.43%) |
Apr 09, 2019 | 1.485 | 1.510 | 1.460 | 1.485 | 8,736 | -0.05(-3.36%) |
Apr 08, 2019 | 1.505 | 1.537 | 1.479 | 1.537 | 1,762 | +0.03(+2.15%) |
Apr 05, 2019 | 1.479 | 1.535 | 1.479 | 1.505 | 3,716 | +0.01(+0.80%) |
Apr 04, 2019 | 1.543 | 1.582 | 1.485 | 1.493 | 25,684 | -0.06(-3.69%) |
Apr 03, 2019 | 1.582 | 1.602 | 1.518 | 1.550 | 15,250 | -0.03(-2.04%) |
Apr 02, 2019 | 1.550 | 1.582 | 1.518 | 1.582 | 6,387 | +0.02(+1.11%) |
Apr 01, 2019 | 1.556 | 1.582 | 1.556 | 1.565 | 3,615 | +0.01(+0.55%) |
Mar 29, 2019 | 1.563 | 1.594 | 1.511 | 1.556 | 7,897 | -0.01(-0.41%) |
Mar 28, 2019 | 1.576 | 1.576 | 1.555 | 1.563 | 2,872 | +0.01(+0.83%) |
Mar 27, 2019 | 1.576 | 1.615 | 1.548 | 1.550 | 16,961 | -0.10(-6.07%) |
Mar 26, 2019 | 1.621 | 1.692 | 1.621 | 1.650 | 17,948 | +0.04(+2.20%) |
Mar 25, 2019 | 1.627 | 1.691 | 1.615 | 1.615 | 28,186 | -0.05(-3.10%) |
Mar 22, 2019 | 1.582 | 1.718 | 1.505 | 1.666 | 28,491 | +0.10(+6.61%) |
Mar 21, 2019 | 1.505 | 1.582 | 1.505 | 1.563 | 15,812 | +0.06(+3.86%) |
Mar 20, 2019 | 1.505 | 1.533 | 1.505 | 1.505 | 3,332 | -0.01(-0.43%) |
Mar 19, 2019 | 1.531 | 1.531 | 1.511 | 1.511 | 3,533 | -0.01(-0.43%) |
Mar 18, 2019 | 1.492 | 1.556 | 1.492 | 1.518 | 25,178 | +0.02(+1.65%) |
Mar 15, 2019 | 1.802 | 1.802 | 1.485 | 1.493 | 28,182 | -0.31(-17.14%) |
Mar 14, 2019 | 1.808 | 1.866 | 1.681 | 1.802 | 37,763 | +0.09(+5.41%) |
Mar 13, 2019 | 1.658 | 1.808 | 1.658 | 1.709 | 29,451 | +0.09(+5.87%) |
Mar 12, 2019 | 1.556 | 1.627 | 1.556 | 1.615 | 12,976 | +0.06(+3.83%) |
Mar 11, 2019 | 1.505 | 1.672 | 1.489 | 1.555 | 63,152 | +0.05(+3.34%) |
Mar 08, 2019 | 1.453 | 1.505 | 1.362 | 1.505 | 42,118 | +0.05(+3.33%) |
Mar 07, 2019 | 1.356 | 1.466 | 1.324 | 1.456 | 15,038 | +0.10(+7.38%) |
Mar 06, 2019 | 1.337 | 1.414 | 1.337 | 1.356 | 15,264 | -0.01(-0.94%) |
Mar 05, 2019 | 1.485 | 1.485 | 1.350 | 1.369 | 17,271 | -0.09(-6.19%) |
Mar 04, 2019 | 1.518 | 1.518 | 1.460 | 1.460 | 2,776 | -0.06(-3.83%) |