Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.6843 | 0.6843 | 0.6500 | 0.6700 | 53,900 | -0.02(-2.90%) |
May 30, 2019 | 0.7000 | 0.7002 | 0.6520 | 0.6900 | 167,002 | -0.03(-4.17%) |
May 29, 2019 | 0.7100 | 0.7400 | 0.6500 | 0.7200 | 230,235 | +0.01(+1.41%) |
May 28, 2019 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 438,244 | -0.01(-0.77%) |
May 24, 2019 | 0.6610 | 0.7280 | 0.6400 | 0.7155 | 373,900 | +0.04(+5.22%) |
May 23, 2019 | 0.6500 | 0.6900 | 0.6200 | 0.6800 | 374,807 | +0.00(+0.37%) |
May 22, 2019 | 0.7005 | 0.7430 | 0.6150 | 0.6775 | 708,294 | -0.03(-4.58%) |
May 21, 2019 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 1,123,200 | -0.61(-46.21%) |
May 20, 2019 | 1.300 | 1.350 | 1.247 | 1.320 | 160,371 | +0.00(+0.00%) |
May 17, 2019 | 1.170 | 1.330 | 1.170 | 1.320 | 296,200 | +0.12(+10.00%) |
May 16, 2019 | 1.250 | 1.270 | 1.140 | 1.200 | 296,701 | -0.07(-5.51%) |
May 15, 2019 | 1.300 | 1.360 | 1.260 | 1.270 | 120,716 | -0.04(-3.05%) |
May 14, 2019 | 1.300 | 1.350 | 1.280 | 1.310 | 330,275 | +0.02(+1.55%) |
May 13, 2019 | 1.330 | 1.350 | 1.240 | 1.290 | 273,933 | -0.07(-5.15%) |
May 10, 2019 | 1.350 | 1.440 | 1.345 | 1.360 | 160,800 | -0.03(-2.16%) |
May 09, 2019 | 1.400 | 1.440 | 1.360 | 1.390 | 178,615 | -0.07(-4.79%) |
May 08, 2019 | 1.420 | 1.500 | 1.370 | 1.460 | 349,130 | +0.03(+2.10%) |
May 07, 2019 | 1.380 | 1.440 | 1.370 | 1.430 | 217,330 | +0.02(+1.42%) |
May 06, 2019 | 1.410 | 1.480 | 1.350 | 1.410 | 214,629 | -0.09(-6.00%) |
May 03, 2019 | 1.480 | 1.550 | 1.410 | 1.500 | 392,100 | +0.02(+1.35%) |
May 02, 2019 | 1.440 | 1.510 | 1.440 | 1.480 | 84,558 | +0.03(+2.07%) |
May 01, 2019 | 1.450 | 1.520 | 1.437 | 1.450 | 123,369 | +0.01(+0.69%) |
Apr 30, 2019 | 1.560 | 1.600 | 1.420 | 1.440 | 257,778 | -0.10(-6.49%) |
Apr 29, 2019 | 1.650 | 1.770 | 1.450 | 1.540 | 237,148 | -0.12(-7.23%) |
Apr 26, 2019 | 1.690 | 1.780 | 1.620 | 1.660 | 225,500 | -0.04(-2.35%) |
Apr 25, 2019 | 1.600 | 1.790 | 1.570 | 1.700 | 561,138 | +0.07(+4.29%) |
Apr 24, 2019 | 1.560 | 1.680 | 1.560 | 1.630 | 330,706 | +0.04(+2.52%) |
Apr 23, 2019 | 1.460 | 1.630 | 1.450 | 1.590 | 518,365 | +0.11(+7.43%) |
Apr 22, 2019 | 1.400 | 1.510 | 1.370 | 1.480 | 651,244 | +0.07(+4.96%) |
Apr 18, 2019 | 1.430 | 1.500 | 1.410 | 1.410 | 169,200 | -0.06(-4.08%) |
Apr 17, 2019 | 1.500 | 1.550 | 1.400 | 1.470 | 484,979 | -0.03(-2.00%) |
Apr 16, 2019 | 1.620 | 1.620 | 1.490 | 1.500 | 396,526 | -0.09(-5.66%) |
Apr 15, 2019 | 1.630 | 1.650 | 1.430 | 1.590 | 899,047 | -0.07(-4.22%) |
Apr 12, 2019 | 1.790 | 1.800 | 1.530 | 1.660 | 1,390,100 | -0.05(-2.92%) |
Apr 11, 2019 | 2.920 | 4.000 | 1.710 | 1.710 | 42,010,296 | -0.32(-15.76%) |
Apr 10, 2019 | 1.910 | 2.080 | 1.790 | 2.030 | 695,423 | +0.10(+5.18%) |
Apr 09, 2019 | 2.050 | 2.120 | 1.690 | 1.930 | 488,914 | -0.11(-5.39%) |
Apr 08, 2019 | 2.220 | 2.290 | 2.030 | 2.040 | 520,351 | -0.22(-9.73%) |
Apr 05, 2019 | 2.650 | 2.650 | 2.200 | 2.260 | 686,300 | -0.07(-3.00%) |
Apr 04, 2019 | 2.290 | 2.443 | 2.140 | 2.330 | 117,204 | +0.03(+1.30%) |
Apr 03, 2019 | 2.370 | 2.480 | 2.250 | 2.300 | 133,663 | -0.07(-2.95%) |
Apr 02, 2019 | 2.310 | 2.400 | 2.230 | 2.370 | 72,142 | +0.05(+2.16%) |
Apr 01, 2019 | 2.320 | 2.450 | 2.280 | 2.320 | 150,324 | +0.01(+0.43%) |
Mar 29, 2019 | 2.240 | 2.340 | 2.110 | 2.310 | 175,500 | +0.07(+3.12%) |
Mar 28, 2019 | 2.290 | 2.330 | 2.140 | 2.240 | 345,937 | +0.07(+3.23%) |
Mar 27, 2019 | 2.420 | 2.420 | 2.120 | 2.170 | 155,442 | -0.25(-10.33%) |
Mar 26, 2019 | 2.510 | 2.532 | 2.300 | 2.420 | 196,085 | -0.08(-3.20%) |
Mar 25, 2019 | 2.340 | 2.580 | 2.270 | 2.500 | 259,698 | +0.16(+6.84%) |
Mar 22, 2019 | 2.310 | 2.380 | 2.180 | 2.340 | 240,500 | +0.01(+0.43%) |
Mar 21, 2019 | 2.210 | 2.400 | 2.050 | 2.330 | 355,611 | +0.01(+0.43%) |
Mar 20, 2019 | 2.720 | 2.900 | 2.190 | 2.320 | 2,271,237 | +0.32(+16.00%) |
Mar 19, 2019 | 1.910 | 2.070 | 1.840 | 2.000 | 685,381 | +0.03(+1.52%) |
Mar 18, 2019 | 1.900 | 2.069 | 1.890 | 1.970 | 142,925 | +0.08(+4.23%) |
Mar 15, 2019 | 1.880 | 1.890 | 1.810 | 1.890 | 59,600 | +0.02(+1.07%) |
Mar 14, 2019 | 1.810 | 1.910 | 1.790 | 1.870 | 79,567 | +0.04(+2.19%) |
Mar 13, 2019 | 1.800 | 1.890 | 1.770 | 1.830 | 63,467 | +0.01(+0.55%) |
Mar 12, 2019 | 1.860 | 1.910 | 1.750 | 1.820 | 61,628 | -0.01(-0.55%) |
Mar 11, 2019 | 1.790 | 1.890 | 1.740 | 1.830 | 74,437 | +0.07(+3.98%) |
Mar 08, 2019 | 1.720 | 1.800 | 1.670 | 1.760 | 81,200 | +0.02(+1.15%) |
Mar 07, 2019 | 1.740 | 1.840 | 1.715 | 1.740 | 58,197 | -0.01(-0.57%) |
Mar 06, 2019 | 1.840 | 1.920 | 1.750 | 1.750 | 86,503 | -0.14(-7.41%) |
Mar 05, 2019 | 1.920 | 1.970 | 1.800 | 1.890 | 260,893 | +0.06(+3.28%) |
Mar 04, 2019 | 1.670 | 1.980 | 1.660 | 1.830 | 522,471 | +0.17(+10.24%) |