Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.407 | 1.407 | 1.407 | 274 | +0.00(+0.00%) | |
May 30, 2019 | 1.311 | 1.407 | 1.281 | 1.407 | 6,637 | +0.12(+9.55%) |
May 29, 2019 | 1.341 | 1.341 | 1.284 | 1.284 | 5,532 | -0.18(-12.57%) |
May 28, 2019 | 1.401 | 1.469 | 1.341 | 1.469 | 2,688 | +0.04(+2.66%) |
May 24, 2019 | 1.497 | 1.497 | 1.334 | 1.431 | 9,496 | -0.04(-2.46%) |
May 23, 2019 | 1.314 | 1.501 | 1.314 | 1.467 | 9,346 | -0.07(-4.81%) |
May 22, 2019 | 1.599 | 1.599 | 1.441 | 1.541 | 22,161 | -0.06(-3.75%) |
May 21, 2019 | 1.539 | 1.603 | 1.533 | 1.601 | 19,132 | +0.07(+4.47%) |
May 20, 2019 | 1.645 | 1.645 | 1.532 | 1.532 | 6,662 | -0.13(-7.74%) |
May 17, 2019 | 1.660 | 1.688 | 1.571 | 1.661 | 18,492 | -0.01(-0.51%) |
May 16, 2019 | 1.705 | 1.705 | 1.669 | 1.669 | 5,627 | -0.03(-1.86%) |
May 15, 2019 | 1.601 | 1.701 | 1.601 | 1.701 | 5,102 | +0.11(+6.71%) |
May 14, 2019 | 1.569 | 1.594 | 1.501 | 1.594 | 12,824 | -0.00(-0.18%) |
May 13, 2019 | 1.517 | 1.624 | 1.503 | 1.597 | 12,594 | -0.04(-2.44%) |
May 10, 2019 | 1.541 | 1.637 | 1.541 | 1.637 | 5,497 | +0.00(+0.12%) |
May 09, 2019 | 1.689 | 1.689 | 1.558 | 1.635 | 5,887 | +0.06(+3.94%) |
May 08, 2019 | 1.649 | 1.741 | 1.573 | 1.573 | 24,550 | -0.17(-9.60%) |
May 07, 2019 | 1.757 | 1.777 | 1.740 | 1.740 | 6,412 | -0.03(-1.70%) |
May 06, 2019 | 1.631 | 1.781 | 1.601 | 1.770 | 12,969 | -0.00(-0.25%) |
May 03, 2019 | 1.681 | 1.788 | 1.626 | 1.774 | 41,483 | +0.11(+6.45%) |
May 02, 2019 | 1.742 | 1.742 | 1.548 | 1.667 | 13,894 | -0.04(-2.34%) |
May 01, 2019 | 1.749 | 1.749 | 1.561 | 1.707 | 9,456 | +0.06(+3.40%) |
Apr 30, 2019 | 1.785 | 1.789 | 1.521 | 1.651 | 35,010 | +0.10(+6.61%) |
Apr 29, 2019 | 1.901 | 1.901 | 1.548 | 1.548 | 52,603 | -0.25(-14.02%) |
Apr 26, 2019 | 1.901 | 1.916 | 1.621 | 1.801 | 89,464 | -0.11(-5.56%) |
Apr 25, 2019 | 1.411 | 1.979 | 1.411 | 1.907 | 225,844 | +0.56(+41.40%) |
Apr 24, 2019 | 1.250 | 1.379 | 1.250 | 1.349 | 7,776 | +0.15(+12.33%) |
Apr 23, 2019 | 1.200 | 1.200 | 1.200 | 179 | +0.00(+0.00%) | |
Apr 22, 2019 | 1.200 | 1.200 | 1.200 | 849 | +0.00(+0.00%) | |
Apr 18, 2019 | 1.200 | 1.200 | 1.200 | 369 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.200 | 1.200 | 1.200 | 2,254 | +0.00(+0.00%) | |
Apr 16, 2019 | 1.200 | 1.200 | 1.200 | 1,719 | +0.00(+0.00%) | |
Apr 15, 2019 | 1.200 | 1.200 | 1.200 | 644 | +0.00(+0.00%) | |
Apr 12, 2019 | 1.102 | 1.457 | 1.102 | 1.200 | 8,496 | -0.07(-5.51%) |
Apr 11, 2019 | 1.301 | 1.301 | 1.025 | 1.271 | 10,675 | -0.01(-0.94%) |
Apr 10, 2019 | 1.374 | 1.464 | 1.224 | 1.283 | 19,702 | -0.12(-8.43%) |
Apr 09, 2019 | 1.505 | 1.530 | 1.347 | 1.401 | 41,138 | -0.00(-0.14%) |
Apr 08, 2019 | 1.459 | 1.593 | 1.403 | 1.403 | 23,040 | -0.06(-3.79%) |
Apr 05, 2019 | 1.604 | 1.604 | 1.453 | 1.458 | 13,494 | -0.07(-4.75%) |
Apr 04, 2019 | 1.585 | 1.609 | 1.202 | 1.531 | 78,728 | +0.16(+11.94%) |
Apr 03, 2019 | 1.301 | 1.575 | 1.301 | 1.367 | 18,317 | +0.22(+19.27%) |
Apr 02, 2019 | 1.146 | 1.146 | 1.146 | 1.146 | 5,457 | +0.05(+4.18%) |
Apr 01, 2019 | 1.004 | 1.100 | 1.000 | 1.100 | 8,241 | -0.11(-9.09%) |
Mar 29, 2019 | 1.250 | 1.521 | 1.210 | 1.210 | 18,492 | +0.03(+2.20%) |
Mar 28, 2019 | 1.184 | 1.184 | 1.184 | 1.184 | 554 | -0.02(-1.33%) |
Mar 27, 2019 | 1.200 | 1.200 | 1.200 | 99 | +0.00(+0.00%) | |
Mar 26, 2019 | 1.200 | 1.243 | 1.200 | 1.200 | 21,951 | -0.02(-1.48%) |
Mar 25, 2019 | 1.218 | 1.218 | 1.218 | 1.218 | 754 | +0.06(+4.82%) |
Mar 22, 2019 | 1.162 | 1.162 | 1.162 | 154 | +0.00(+0.00%) | |
Mar 21, 2019 | 1.293 | 1.293 | 1.162 | 1.162 | 4,833 | +0.16(+16.20%) |
Mar 20, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 619 | +0.00(+0.00%) |
Mar 19, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,289 | -0.06(-5.66%) |
Mar 18, 2019 | 1.060 | 1.060 | 1.060 | 359 | +0.00(+0.00%) | |
Mar 15, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 499 | -0.06(-5.36%) |
Mar 13, 2019 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 1.120 | 1.120 | 1.120 | 509 | +0.00(+0.00%) | |
Mar 11, 2019 | 1.120 | 1.120 | 1.120 | 499 | +0.00(+0.00%) | |
Mar 08, 2019 | 1.120 | 1.120 | 1.120 | 24 | +0.00(+0.00%) | |
Mar 07, 2019 | 1.120 | 1.232 | 1.120 | 1.120 | 1,509 | +0.00(+0.00%) |
Mar 06, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 524 | +0.12(+12.00%) |
Mar 05, 2019 | 1.000 | 1.000 | 1.000 | 99 | +0.00(+0.00%) | |
Mar 04, 2019 | 1.000 | 1.000 | 1.000 | 934 | +0.00(+0.00%) |