Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.812 | 1.885 | 1.812 | 1.885 | 40,009 | +0.14(+7.88%) |
May 30, 2019 | 1.703 | 1.772 | 1.703 | 1.747 | 7,168 | +0.04(+2.55%) |
May 29, 2019 | 1.812 | 1.848 | 1.703 | 1.703 | 18,409 | -0.11(-6.00%) |
May 28, 2019 | 1.812 | 1.856 | 1.790 | 1.812 | 16,260 | +0.00(+0.00%) |
May 24, 2019 | 1.885 | 1.885 | 1.765 | 1.812 | 9,933 | -0.12(-6.02%) |
May 23, 2019 | 2.026 | 2.026 | 1.928 | 1.928 | 6,238 | -0.12(-6.07%) |
May 22, 2019 | 2.091 | 2.091 | 2.048 | 2.053 | 14,044 | +0.01(+0.25%) |
May 21, 2019 | 2.164 | 2.164 | 2.048 | 2.048 | 6,028 | -0.08(-3.58%) |
May 20, 2019 | 2.127 | 2.127 | 2.117 | 2.124 | 4,169 | -0.05(-2.33%) |
May 17, 2019 | 2.175 | 2.175 | 2.175 | 2.175 | 275 | +0.01(+0.33%) |
May 16, 2019 | 2.214 | 2.214 | 2.167 | 2.167 | 6,343 | -0.04(-1.97%) |
May 15, 2019 | 2.240 | 2.240 | 2.203 | 2.211 | 14,182 | +0.00(+0.00%) |
May 14, 2019 | 2.388 | 2.388 | 2.211 | 2.211 | 1,986 | -0.02(-0.82%) |
May 13, 2019 | 2.280 | 2.280 | 2.229 | 2.229 | 3,656 | -0.09(-3.90%) |
May 10, 2019 | 2.360 | 2.402 | 2.308 | 2.319 | 17,383 | -0.02(-0.78%) |
May 09, 2019 | 2.355 | 2.377 | 2.337 | 2.338 | 20,032 | +0.00(+0.11%) |
May 08, 2019 | 2.392 | 2.394 | 2.335 | 2.335 | 8,937 | -0.00(-0.11%) |
May 07, 2019 | 2.407 | 2.407 | 2.327 | 2.337 | 3,711 | -0.07(-2.90%) |
May 06, 2019 | 2.526 | 2.526 | 2.407 | 2.407 | 18,625 | +0.00(+0.00%) |
May 03, 2019 | 2.407 | 2.407 | 2.407 | 2.407 | 859 | +0.01(+0.44%) |
May 02, 2019 | 2.442 | 2.488 | 2.397 | 2.397 | 11,969 | -0.05(-2.00%) |
May 01, 2019 | 2.442 | 2.446 | 2.442 | 2.446 | 10,321 | +0.00(+0.14%) |
Apr 30, 2019 | 2.582 | 2.582 | 2.442 | 2.442 | 32,008 | -0.14(-5.41%) |
Apr 29, 2019 | 2.572 | 2.643 | 2.456 | 2.582 | 59,014 | +0.01(+0.41%) |
Apr 26, 2019 | 2.564 | 2.571 | 2.564 | 2.571 | 3,726 | +0.11(+4.34%) |
Apr 25, 2019 | 2.464 | 2.464 | 2.464 | 2.464 | 550 | -0.07(-2.57%) |
Apr 24, 2019 | 2.529 | 2.529 | 2.529 | 2.529 | 106 | +0.00(+0.00%) |
Apr 23, 2019 | 2.529 | 2.529 | 2.529 | 2.529 | 1,074 | -0.00(-0.14%) |
Apr 22, 2019 | 2.494 | 2.543 | 2.458 | 2.533 | 4,637 | +0.09(+3.71%) |
Apr 18, 2019 | 2.442 | 2.442 | 2.442 | 2.442 | 573 | +0.00(+0.00%) |
Apr 17, 2019 | 2.442 | 2.442 | 2.442 | 2.442 | 157 | +0.00(+0.00%) |
Apr 16, 2019 | 2.442 | 2.455 | 2.442 | 2.442 | 5,188 | -0.02(-0.71%) |
Apr 15, 2019 | 2.446 | 2.460 | 2.446 | 2.460 | 1,327 | -0.04(-1.55%) |
Apr 12, 2019 | 2.498 | 2.498 | 2.498 | 2.498 | 286 | +0.00(+0.00%) |
Apr 11, 2019 | 2.498 | 2.498 | 2.498 | 2.498 | 1,453 | +0.00(+0.01%) |
Apr 09, 2019 | 2.498 | 2.498 | 2.498 | 0 | -0.01(-0.41%) | |
Apr 08, 2019 | 2.508 | 2.508 | 2.508 | 2.508 | 157 | +0.00(+0.00%) |
Apr 05, 2019 | 2.468 | 2.592 | 2.468 | 2.508 | 12,611 | +0.07(+2.71%) |
Apr 04, 2019 | 2.494 | 2.494 | 2.442 | 2.442 | 891 | +0.00(+0.00%) |
Apr 03, 2019 | 2.454 | 2.461 | 2.442 | 2.442 | 19,513 | -0.01(-0.28%) |
Apr 02, 2019 | 2.449 | 2.449 | 667 | +0.00(+0.00%) | ||
Apr 01, 2019 | 2.442 | 2.494 | 2.442 | 2.449 | 19,089 | +0.08(+3.24%) |
Mar 29, 2019 | 2.575 | 2.589 | 2.323 | 2.372 | 22,643 | -0.07(-2.86%) |
Mar 28, 2019 | 2.442 | 2.512 | 2.442 | 2.442 | 26,777 | -0.05(-2.06%) |
Mar 27, 2019 | 2.589 | 2.690 | 2.390 | 2.494 | 39,176 | -0.12(-4.70%) |
Mar 26, 2019 | 2.607 | 2.683 | 2.564 | 2.617 | 8,954 | -0.02(-0.66%) |
Mar 25, 2019 | 2.585 | 2.749 | 2.536 | 2.634 | 16,808 | +0.10(+3.85%) |
Mar 22, 2019 | 2.536 | 2.536 | 2.536 | 2.536 | 859 | -0.00(-0.01%) |
Mar 21, 2019 | 2.617 | 2.618 | 2.536 | 2.537 | 16,716 | -0.08(-3.05%) |
Mar 20, 2019 | 2.638 | 2.638 | 2.592 | 2.617 | 7,561 | -0.02(-0.79%) |
Mar 19, 2019 | 2.638 | 2.638 | 2.638 | 2.638 | 791 | +0.05(+1.75%) |
Mar 18, 2019 | 2.644 | 2.644 | 2.592 | 2.592 | 7,154 | -0.04(-1.59%) |
Mar 15, 2019 | 2.641 | 2.662 | 2.634 | 2.634 | 3,726 | -0.08(-2.83%) |
Mar 14, 2019 | 2.697 | 2.711 | 2.693 | 2.711 | 2,040 | +0.06(+2.24%) |
Mar 13, 2019 | 2.655 | 2.655 | 2.651 | 2.651 | 3,439 | -0.00(-0.13%) |
Mar 12, 2019 | 2.655 | 2.655 | 2.655 | 2.655 | 5 | +0.00(+0.00%) |
Mar 11, 2019 | 2.658 | 2.658 | 2.655 | 2.655 | 2,037 | +0.01(+0.26%) |
Mar 08, 2019 | 2.742 | 2.760 | 2.617 | 2.648 | 11,178 | -0.15(-5.36%) |
Mar 07, 2019 | 2.798 | 2.808 | 2.798 | 2.798 | 10,419 | +0.00(+0.00%) |
Mar 06, 2019 | 2.882 | 2.882 | 2.798 | 2.798 | 3,327 | -0.08(-2.79%) |
Mar 05, 2019 | 2.924 | 2.931 | 2.877 | 2.878 | 9,069 | -0.10(-3.40%) |
Mar 04, 2019 | 3.098 | 3.098 | 2.979 | 2.979 | 4,491 | -0.16(-4.95%) |