Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.100 | 1.130 | 1.060 | 1.100 | 3,239,200 | -0.01(-0.90%) |
May 30, 2019 | 1.140 | 1.200 | 1.090 | 1.110 | 2,118,327 | -0.02(-1.77%) |
May 29, 2019 | 1.170 | 1.210 | 1.110 | 1.130 | 3,474,212 | -0.07(-5.83%) |
May 28, 2019 | 1.380 | 1.420 | 1.200 | 1.200 | 3,633,146 | -0.17(-12.41%) |
May 24, 2019 | 1.410 | 1.470 | 1.370 | 1.370 | 1,274,800 | -0.03(-2.14%) |
May 23, 2019 | 1.480 | 1.510 | 1.360 | 1.400 | 2,571,084 | -0.11(-7.28%) |
May 22, 2019 | 1.530 | 1.590 | 1.460 | 1.510 | 2,644,076 | -0.03(-1.95%) |
May 21, 2019 | 1.610 | 1.630 | 1.520 | 1.540 | 2,427,420 | -0.07(-4.35%) |
May 20, 2019 | 1.610 | 1.680 | 1.510 | 1.610 | 2,462,263 | +0.01(+0.63%) |
May 17, 2019 | 1.790 | 1.830 | 1.600 | 1.600 | 2,531,800 | -0.19(-10.61%) |
May 16, 2019 | 1.820 | 1.940 | 1.780 | 1.790 | 1,331,468 | -0.05(-2.72%) |
May 15, 2019 | 1.870 | 1.900 | 1.600 | 1.840 | 3,853,912 | -0.03(-1.60%) |
May 14, 2019 | 1.980 | 1.990 | 1.835 | 1.870 | 2,922,325 | -0.09(-4.59%) |
May 13, 2019 | 1.760 | 2.010 | 1.730 | 1.960 | 4,774,675 | +0.20(+11.36%) |
May 10, 2019 | 1.640 | 1.800 | 1.640 | 1.760 | 2,530,100 | +0.11(+6.67%) |
May 09, 2019 | 1.700 | 1.710 | 1.570 | 1.650 | 3,074,794 | -0.07(-4.07%) |
May 08, 2019 | 1.760 | 1.760 | 1.620 | 1.720 | 3,766,191 | -0.04(-2.27%) |
May 07, 2019 | 1.780 | 1.870 | 1.610 | 1.760 | 7,511,768 | +0.06(+3.53%) |
May 06, 2019 | 1.560 | 1.750 | 1.510 | 1.700 | 4,388,625 | +0.18(+11.84%) |
May 03, 2019 | 1.530 | 1.620 | 1.510 | 1.520 | 3,136,700 | -0.02(-1.30%) |
May 02, 2019 | 1.580 | 1.583 | 1.450 | 1.540 | 5,541,905 | -0.07(-4.35%) |
May 01, 2019 | 1.700 | 1.720 | 1.580 | 1.610 | 3,920,316 | -0.09(-5.29%) |
Apr 30, 2019 | 1.820 | 1.880 | 1.700 | 1.700 | 2,342,808 | -0.11(-6.08%) |
Apr 29, 2019 | 1.820 | 1.917 | 1.780 | 1.810 | 2,185,139 | -0.01(-0.55%) |
Apr 26, 2019 | 1.650 | 1.840 | 1.630 | 1.820 | 2,994,700 | +0.18(+10.98%) |
Apr 25, 2019 | 1.910 | 1.910 | 1.640 | 1.640 | 4,719,774 | -0.19(-10.38%) |
Apr 24, 2019 | 2.020 | 2.035 | 1.810 | 1.830 | 6,642,567 | -0.20(-9.85%) |
Apr 23, 2019 | 2.120 | 2.160 | 2.020 | 2.030 | 2,684,248 | -0.09(-4.25%) |
Apr 22, 2019 | 2.120 | 2.160 | 2.110 | 2.120 | 1,299,435 | +0.00(+0.00%) |
Apr 18, 2019 | 2.090 | 2.160 | 2.070 | 2.120 | 1,231,500 | +0.02(+0.95%) |
Apr 17, 2019 | 2.110 | 2.160 | 2.090 | 2.100 | 1,612,821 | +0.00(+0.00%) |
Apr 16, 2019 | 2.300 | 2.310 | 2.070 | 2.100 | 3,942,281 | -0.20(-8.70%) |
Apr 15, 2019 | 2.190 | 2.380 | 2.160 | 2.300 | 5,604,084 | +0.16(+7.48%) |
Apr 12, 2019 | 2.130 | 2.290 | 2.040 | 2.140 | 5,646,600 | +0.00(+0.00%) |
Apr 11, 2019 | 2.200 | 2.220 | 2.130 | 2.140 | 1,633,727 | -0.05(-2.28%) |
Apr 10, 2019 | 2.260 | 2.280 | 2.080 | 2.190 | 4,902,996 | -0.04(-1.79%) |
Apr 09, 2019 | 2.420 | 2.450 | 2.210 | 2.230 | 3,701,472 | -0.19(-7.85%) |
Apr 08, 2019 | 2.410 | 2.430 | 2.410 | 2.420 | 1,200,757 | +0.00(+0.00%) |
Apr 05, 2019 | 2.580 | 2.580 | 2.295 | 2.420 | 2,813,500 | -0.14(-5.47%) |
Apr 04, 2019 | 2.460 | 2.660 | 2.460 | 2.560 | 5,138,091 | +0.10(+4.07%) |
Apr 03, 2019 | 2.730 | 2.740 | 2.430 | 2.460 | 5,039,931 | -0.25(-9.23%) |
Apr 02, 2019 | 2.860 | 2.883 | 2.680 | 2.710 | 3,430,923 | -0.15(-5.24%) |
Apr 01, 2019 | 3.060 | 3.120 | 2.840 | 2.860 | 2,316,351 | -0.17(-5.61%) |
Mar 29, 2019 | 3.180 | 3.188 | 3.025 | 3.030 | 1,849,600 | -0.14(-4.42%) |
Mar 28, 2019 | 3.120 | 3.220 | 3.120 | 3.170 | 1,095,602 | +0.06(+1.93%) |
Mar 27, 2019 | 3.120 | 3.230 | 3.080 | 3.110 | 1,074,177 | +0.00(+0.00%) |
Mar 26, 2019 | 3.130 | 3.320 | 3.080 | 3.110 | 2,378,473 | +0.01(+0.32%) |
Mar 25, 2019 | 2.930 | 3.120 | 2.860 | 3.100 | 1,682,050 | +0.15(+5.08%) |
Mar 22, 2019 | 3.090 | 3.100 | 2.930 | 2.950 | 2,074,400 | -0.15(-4.84%) |
Mar 21, 2019 | 2.990 | 3.180 | 2.980 | 3.100 | 1,931,651 | +0.10(+3.33%) |
Mar 20, 2019 | 3.040 | 3.060 | 2.950 | 3.000 | 1,332,596 | -0.04(-1.32%) |
Mar 19, 2019 | 2.930 | 3.090 | 2.930 | 3.040 | 1,798,894 | +0.11(+3.75%) |
Mar 18, 2019 | 2.860 | 2.960 | 2.825 | 2.930 | 1,482,351 | +0.05(+1.74%) |
Mar 15, 2019 | 3.000 | 3.000 | 2.840 | 2.880 | 3,694,800 | -0.12(-4.00%) |
Mar 14, 2019 | 2.890 | 3.020 | 2.810 | 3.000 | 2,458,793 | +0.12(+4.17%) |
Mar 13, 2019 | 2.790 | 2.920 | 2.730 | 2.880 | 2,785,451 | +0.08(+2.86%) |
Mar 12, 2019 | 2.860 | 2.860 | 2.760 | 2.800 | 3,503,570 | -0.07(-2.44%) |
Mar 11, 2019 | 2.900 | 2.950 | 2.820 | 2.870 | 2,468,176 | -0.01(-0.35%) |
Mar 08, 2019 | 3.050 | 3.050 | 2.810 | 2.880 | 4,338,000 | -0.17(-5.57%) |
Mar 07, 2019 | 3.120 | 3.120 | 2.970 | 3.050 | 2,487,351 | -0.08(-2.56%) |
Mar 06, 2019 | 3.380 | 3.390 | 3.010 | 3.130 | 6,112,568 | -0.27(-7.94%) |
Mar 05, 2019 | 3.550 | 3.570 | 3.400 | 3.400 | 3,459,291 | -0.16(-4.49%) |
Mar 04, 2019 | 3.920 | 3.930 | 3.535 | 3.560 | 3,518,566 | -0.37(-9.41%) |