Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.120 | 1.130 | 1.020 | 1.020 | 476,500 | -0.13(-11.30%) |
May 30, 2019 | 1.160 | 1.200 | 1.100 | 1.150 | 365,226 | +0.03(+2.68%) |
May 29, 2019 | 1.040 | 1.130 | 1.040 | 1.120 | 435,079 | +0.07(+6.67%) |
May 28, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 328,653 | +0.03(+2.44%) |
May 24, 2019 | 1.080 | 1.080 | 1.020 | 1.025 | 290,800 | -0.06(-5.09%) |
May 23, 2019 | 1.110 | 1.110 | 1.030 | 1.080 | 397,857 | -0.04(-3.57%) |
May 22, 2019 | 1.100 | 1.160 | 1.080 | 1.120 | 408,539 | +0.04(+3.70%) |
May 21, 2019 | 1.150 | 1.157 | 1.060 | 1.080 | 581,150 | -0.08(-6.90%) |
May 20, 2019 | 1.200 | 1.230 | 1.140 | 1.160 | 284,885 | -0.02(-1.69%) |
May 17, 2019 | 1.250 | 1.250 | 1.170 | 1.180 | 388,900 | -0.07(-5.60%) |
May 16, 2019 | 1.200 | 1.250 | 1.150 | 1.250 | 442,805 | +0.07(+5.93%) |
May 15, 2019 | 1.210 | 1.220 | 1.160 | 1.180 | 540,875 | -0.03(-2.48%) |
May 14, 2019 | 1.240 | 1.290 | 1.210 | 1.210 | 897,435 | -0.05(-3.97%) |
May 13, 2019 | 1.360 | 1.362 | 1.240 | 1.260 | 567,844 | -0.06(-4.55%) |
May 10, 2019 | 1.280 | 1.350 | 1.280 | 1.320 | 525,200 | +0.04(+3.13%) |
May 09, 2019 | 1.280 | 1.310 | 1.260 | 1.280 | 362,832 | -0.03(-2.29%) |
May 08, 2019 | 1.300 | 1.360 | 1.280 | 1.310 | 403,204 | +0.00(+0.00%) |
May 07, 2019 | 1.380 | 1.410 | 1.270 | 1.310 | 457,314 | -0.07(-5.07%) |
May 06, 2019 | 1.300 | 1.404 | 1.300 | 1.380 | 318,269 | +0.00(+0.00%) |
May 03, 2019 | 1.370 | 1.430 | 1.346 | 1.380 | 415,300 | +0.02(+1.47%) |
May 02, 2019 | 1.410 | 1.430 | 1.280 | 1.360 | 695,590 | -0.01(-0.73%) |
May 01, 2019 | 1.420 | 1.440 | 1.360 | 1.370 | 585,711 | -0.08(-5.52%) |
Apr 30, 2019 | 1.560 | 1.620 | 1.420 | 1.450 | 1,055,592 | -0.10(-6.45%) |
Apr 29, 2019 | 1.560 | 1.690 | 1.530 | 1.550 | 1,764,677 | -0.10(-6.06%) |
Apr 26, 2019 | 1.270 | 1.800 | 1.200 | 1.650 | 10,411,700 | +0.38(+29.92%) |
Apr 25, 2019 | 1.470 | 1.500 | 1.260 | 1.270 | 1,345,120 | -0.22(-14.77%) |
Apr 24, 2019 | 1.540 | 1.550 | 1.460 | 1.490 | 599,183 | -0.06(-3.87%) |
Apr 23, 2019 | 1.640 | 1.650 | 1.510 | 1.550 | 1,051,327 | -0.12(-7.19%) |
Apr 22, 2019 | 1.700 | 1.750 | 1.630 | 1.670 | 815,774 | -0.06(-3.47%) |
Apr 18, 2019 | 1.690 | 1.860 | 1.690 | 1.730 | 1,407,400 | +0.05(+2.98%) |
Apr 17, 2019 | 1.750 | 1.760 | 1.671 | 1.680 | 396,941 | -0.07(-4.00%) |
Apr 16, 2019 | 1.740 | 1.841 | 1.721 | 1.750 | 458,192 | +0.05(+2.94%) |
Apr 15, 2019 | 1.840 | 1.890 | 1.660 | 1.700 | 840,923 | -0.15(-8.11%) |
Apr 12, 2019 | 1.950 | 1.950 | 1.820 | 1.850 | 766,800 | -0.07(-3.65%) |
Apr 11, 2019 | 1.970 | 2.020 | 1.900 | 1.920 | 890,722 | -0.08(-4.00%) |
Apr 10, 2019 | 2.030 | 2.030 | 1.960 | 2.000 | 392,229 | -0.01(-0.50%) |
Apr 09, 2019 | 2.100 | 2.100 | 1.960 | 2.010 | 704,636 | -0.06(-2.90%) |
Apr 08, 2019 | 1.950 | 2.180 | 1.930 | 2.070 | 2,813,887 | +0.09(+4.55%) |
Apr 05, 2019 | 1.980 | 2.010 | 1.931 | 1.980 | 482,000 | +0.03(+1.54%) |
Apr 04, 2019 | 1.980 | 2.020 | 1.940 | 1.950 | 578,745 | -0.03(-1.52%) |
Apr 03, 2019 | 2.060 | 2.080 | 1.969 | 1.980 | 642,182 | -0.08(-3.88%) |
Apr 02, 2019 | 2.010 | 2.140 | 1.970 | 2.060 | 1,521,557 | +0.04(+1.98%) |
Apr 01, 2019 | 2.110 | 2.110 | 2.010 | 2.020 | 596,546 | -0.06(-2.88%) |
Mar 29, 2019 | 2.110 | 2.150 | 2.050 | 2.080 | 559,000 | +0.00(+0.00%) |
Mar 28, 2019 | 2.050 | 2.150 | 2.000 | 2.080 | 1,051,700 | -0.01(-0.48%) |
Mar 27, 2019 | 2.320 | 2.430 | 2.050 | 2.090 | 5,428,504 | +0.11(+5.56%) |
Mar 26, 2019 | 2.080 | 2.080 | 1.910 | 1.980 | 861,833 | -0.10(-4.81%) |
Mar 25, 2019 | 2.210 | 2.220 | 2.020 | 2.080 | 826,754 | -0.12(-5.45%) |
Mar 22, 2019 | 1.990 | 2.320 | 1.900 | 2.200 | 4,101,200 | +0.22(+11.11%) |
Mar 21, 2019 | 1.950 | 2.090 | 1.950 | 1.980 | 882,420 | +0.08(+4.21%) |
Mar 20, 2019 | 2.180 | 2.180 | 1.850 | 1.900 | 1,477,261 | -0.27(-12.44%) |
Mar 19, 2019 | 2.300 | 2.330 | 2.150 | 2.170 | 1,067,720 | -0.09(-3.98%) |
Mar 18, 2019 | 2.280 | 2.350 | 2.256 | 2.260 | 1,169,884 | +0.01(+0.44%) |
Mar 15, 2019 | 2.170 | 2.300 | 2.120 | 2.250 | 1,822,900 | +0.14(+6.64%) |
Mar 14, 2019 | 2.260 | 2.300 | 2.100 | 2.110 | 1,000,484 | -0.22(-9.44%) |
Mar 13, 2019 | 2.310 | 2.430 | 2.270 | 2.330 | 1,307,911 | +0.06(+2.64%) |
Mar 12, 2019 | 2.390 | 2.470 | 2.200 | 2.270 | 2,004,689 | -0.14(-5.81%) |
Mar 11, 2019 | 2.340 | 2.540 | 2.100 | 2.410 | 1,761,097 | +0.14(+6.17%) |
Mar 08, 2019 | 1.900 | 2.630 | 1.750 | 2.270 | 4,691,900 | +0.17(+8.10%) |
Mar 07, 2019 | 2.500 | 2.550 | 2.100 | 2.100 | 2,171,463 | -0.53(-20.15%) |
Mar 06, 2019 | 2.760 | 3.000 | 2.600 | 2.630 | 1,807,884 | -0.22(-7.72%) |
Mar 05, 2019 | 2.950 | 2.950 | 2.720 | 2.850 | 1,783,758 | -0.13(-4.36%) |
Mar 04, 2019 | 3.000 | 3.090 | 2.700 | 2.980 | 4,134,299 | +0.18(+6.43%) |