Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.300 | 2.350 | 2.190 | 2.300 | 23,000 | -0.01(-0.43%) |
May 30, 2019 | 2.190 | 2.490 | 2.160 | 2.310 | 139,698 | +0.12(+5.48%) |
May 29, 2019 | 2.270 | 2.354 | 2.070 | 2.190 | 159,625 | -0.20(-8.37%) |
May 28, 2019 | 2.640 | 2.690 | 2.300 | 2.390 | 107,791 | -0.21(-8.08%) |
May 24, 2019 | 2.740 | 2.740 | 2.473 | 2.600 | 95,400 | -0.09(-3.35%) |
May 23, 2019 | 2.920 | 2.920 | 2.300 | 2.690 | 105,101 | +0.19(+7.60%) |
May 22, 2019 | 2.840 | 3.000 | 2.150 | 2.500 | 322,512 | -0.34(-11.97%) |
May 21, 2019 | 3.070 | 3.600 | 2.770 | 2.840 | 559,652 | -0.17(-5.65%) |
May 20, 2019 | 2.780 | 3.070 | 2.680 | 3.010 | 328,572 | +0.37(+14.02%) |
May 17, 2019 | 2.330 | 2.667 | 2.320 | 2.640 | 293,500 | +0.37(+16.30%) |
May 16, 2019 | 2.020 | 2.270 | 1.990 | 2.270 | 192,254 | +0.27(+13.50%) |
May 15, 2019 | 1.970 | 2.025 | 1.920 | 2.000 | 31,152 | +0.01(+0.50%) |
May 14, 2019 | 1.910 | 2.070 | 1.850 | 1.990 | 15,904 | +0.07(+3.65%) |
May 13, 2019 | 1.860 | 2.000 | 1.744 | 1.920 | 24,347 | +0.02(+1.05%) |
May 10, 2019 | 1.860 | 1.990 | 1.860 | 1.900 | 15,200 | +0.09(+4.97%) |
May 09, 2019 | 2.000 | 2.000 | 1.552 | 1.810 | 63,858 | -0.16(-8.12%) |
May 08, 2019 | 2.000 | 2.000 | 1.900 | 1.970 | 23,869 | +0.05(+2.60%) |
May 07, 2019 | 2.020 | 2.250 | 1.850 | 1.920 | 268,728 | -0.08(-4.00%) |
May 06, 2019 | 1.650 | 2.100 | 1.640 | 2.000 | 375,484 | +0.37(+22.70%) |
May 03, 2019 | 1.630 | 1.750 | 1.519 | 1.630 | 12,700 | +0.04(+2.52%) |
May 02, 2019 | 1.580 | 1.760 | 1.500 | 1.590 | 34,158 | +0.01(+0.63%) |
May 01, 2019 | 1.410 | 1.580 | 1.380 | 1.580 | 49,325 | +0.20(+14.49%) |
Apr 30, 2019 | 1.220 | 1.380 | 1.190 | 1.380 | 46,168 | +0.16(+13.11%) |
Apr 29, 2019 | 1.230 | 1.300 | 1.210 | 1.220 | 19,474 | +0.03(+2.52%) |
Apr 26, 2019 | 1.050 | 1.260 | 1.050 | 1.190 | 189,900 | +0.05(+4.39%) |
Apr 25, 2019 | 1.460 | 1.640 | 1.140 | 1.140 | 150,959 | -0.34(-22.97%) |
Apr 24, 2019 | 1.450 | 1.493 | 1.421 | 1.480 | 14,662 | +0.03(+2.07%) |
Apr 23, 2019 | 1.480 | 1.518 | 1.450 | 1.450 | 18,307 | -0.09(-5.70%) |
Apr 22, 2019 | 1.510 | 1.600 | 1.500 | 1.538 | 13,324 | +0.01(+0.50%) |
Apr 18, 2019 | 1.520 | 1.650 | 1.510 | 1.530 | 6,100 | +0.02(+1.32%) |
Apr 17, 2019 | 1.540 | 1.610 | 1.510 | 1.510 | 7,578 | -0.01(-0.66%) |
Apr 16, 2019 | 1.608 | 1.650 | 1.518 | 1.520 | 20,465 | -0.10(-6.17%) |
Apr 15, 2019 | 1.610 | 1.675 | 1.600 | 1.620 | 6,323 | +0.02(+0.93%) |
Apr 12, 2019 | 1.580 | 1.731 | 1.554 | 1.605 | 44,700 | +0.02(+1.58%) |
Apr 11, 2019 | 1.770 | 1.850 | 1.580 | 1.580 | 56,322 | -0.23(-12.71%) |
Apr 10, 2019 | 1.800 | 1.840 | 1.729 | 1.810 | 11,747 | +0.03(+1.69%) |
Apr 09, 2019 | 1.700 | 1.990 | 1.670 | 1.780 | 101,210 | +0.08(+4.71%) |
Apr 08, 2019 | 1.550 | 1.700 | 1.530 | 1.700 | 95,120 | +0.15(+9.68%) |
Apr 05, 2019 | 1.490 | 1.560 | 1.486 | 1.550 | 20,900 | +0.05(+3.33%) |
Apr 04, 2019 | 1.460 | 1.543 | 1.460 | 1.500 | 17,231 | +0.04(+2.74%) |
Apr 03, 2019 | 1.600 | 1.600 | 1.460 | 1.460 | 45,518 | -0.14(-8.75%) |
Apr 02, 2019 | 1.590 | 1.600 | 1.530 | 1.600 | 19,570 | +0.00(+0.00%) |
Apr 01, 2019 | 1.580 | 1.600 | 1.540 | 1.600 | 17,596 | +0.06(+3.90%) |
Mar 29, 2019 | 1.510 | 1.650 | 1.510 | 1.540 | 37,200 | +0.04(+2.67%) |
Mar 28, 2019 | 1.520 | 1.590 | 1.440 | 1.500 | 6,213 | -0.03(-1.96%) |
Mar 27, 2019 | 1.510 | 1.620 | 1.460 | 1.530 | 21,021 | -0.01(-0.65%) |
Mar 26, 2019 | 1.650 | 1.650 | 1.540 | 1.540 | 24,935 | -0.09(-5.52%) |
Mar 25, 2019 | 1.520 | 1.690 | 1.520 | 1.630 | 16,700 | +0.10(+6.54%) |
Mar 22, 2019 | 1.610 | 1.630 | 1.510 | 1.530 | 41,800 | -0.03(-1.92%) |
Mar 21, 2019 | 1.460 | 1.700 | 1.440 | 1.560 | 11,529 | +0.06(+4.00%) |
Mar 20, 2019 | 1.470 | 1.500 | 1.470 | 1.500 | 21,309 | +0.01(+0.67%) |
Mar 19, 2019 | 1.400 | 1.490 | 1.400 | 1.490 | 3,680 | +0.09(+6.43%) |
Mar 18, 2019 | 1.600 | 1.630 | 1.400 | 1.400 | 21,753 | -0.20(-12.50%) |
Mar 15, 2019 | 1.620 | 1.770 | 1.510 | 1.600 | 37,600 | -0.19(-10.61%) |
Mar 14, 2019 | 1.540 | 2.050 | 1.540 | 1.790 | 293,308 | +0.25(+16.23%) |
Mar 13, 2019 | 1.300 | 1.650 | 1.290 | 1.540 | 180,520 | +0.25(+19.38%) |
Mar 12, 2019 | 1.230 | 1.300 | 1.230 | 1.290 | 39,081 | +0.04(+3.32%) |
Mar 11, 2019 | 1.250 | 1.250 | 1.220 | 1.248 | 11,698 | -0.00(-0.12%) |
Mar 08, 2019 | 1.200 | 1.250 | 1.190 | 1.250 | 6,100 | +0.01(+0.90%) |
Mar 07, 2019 | 1.150 | 1.239 | 1.150 | 1.239 | 16,744 | +0.07(+5.74%) |
Mar 06, 2019 | 1.184 | 1.200 | 1.170 | 1.171 | 2,590 | -0.00(-0.30%) |
Mar 05, 2019 | 1.200 | 1.200 | 1.174 | 1.175 | 6,129 | -0.02(-2.03%) |
Mar 04, 2019 | 1.110 | 1.199 | 1.110 | 1.199 | 28,998 | +0.03(+2.51%) |