Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.300 | 1.320 | 1.210 | 1.250 | 41,100 | -0.05(-3.85%) |
May 30, 2019 | 1.350 | 1.380 | 1.300 | 1.300 | 4,398 | -0.06(-4.37%) |
May 29, 2019 | 1.400 | 1.400 | 1.355 | 1.359 | 15,920 | -0.03(-2.20%) |
May 28, 2019 | 1.390 | 1.410 | 1.390 | 1.390 | 11,482 | +0.00(+0.00%) |
May 24, 2019 | 1.360 | 1.410 | 1.360 | 1.390 | 7,700 | +0.01(+0.72%) |
May 23, 2019 | 1.390 | 1.440 | 1.370 | 1.380 | 5,099 | -0.00(-0.28%) |
May 22, 2019 | 1.420 | 1.430 | 1.370 | 1.384 | 13,349 | -0.05(-3.22%) |
May 21, 2019 | 1.460 | 1.483 | 1.430 | 1.430 | 15,162 | -0.01(-0.69%) |
May 20, 2019 | 1.430 | 1.455 | 1.410 | 1.440 | 21,912 | +0.01(+0.70%) |
May 17, 2019 | 1.460 | 1.477 | 1.410 | 1.430 | 37,500 | -0.06(-4.03%) |
May 16, 2019 | 1.390 | 1.500 | 1.390 | 1.490 | 65,997 | +0.14(+10.37%) |
May 15, 2019 | 1.580 | 1.640 | 1.350 | 1.350 | 129,041 | -0.30(-18.18%) |
May 14, 2019 | 1.810 | 1.870 | 1.650 | 1.650 | 64,956 | -0.23(-12.23%) |
May 13, 2019 | 2.060 | 2.060 | 1.210 | 1.880 | 94,953 | -0.18(-8.74%) |
May 10, 2019 | 2.200 | 2.222 | 2.060 | 2.060 | 49,400 | -0.16(-7.21%) |
May 09, 2019 | 2.380 | 2.380 | 2.120 | 2.220 | 58,610 | -0.13(-5.53%) |
May 08, 2019 | 2.420 | 2.420 | 2.239 | 2.350 | 72,432 | -0.10(-4.08%) |
May 07, 2019 | 2.540 | 2.540 | 2.350 | 2.450 | 34,525 | -0.09(-3.54%) |
May 06, 2019 | 2.380 | 2.580 | 2.240 | 2.540 | 155,906 | +0.13(+5.39%) |
May 03, 2019 | 2.350 | 2.648 | 2.330 | 2.410 | 242,900 | +0.03(+1.26%) |
May 02, 2019 | 2.240 | 2.500 | 2.212 | 2.380 | 77,462 | +0.11(+4.85%) |
May 01, 2019 | 2.230 | 2.340 | 2.230 | 2.270 | 43,425 | -0.03(-1.30%) |
Apr 30, 2019 | 2.250 | 2.500 | 2.250 | 2.300 | 84,446 | -0.13(-5.35%) |
Apr 29, 2019 | 2.550 | 2.600 | 2.420 | 2.430 | 62,378 | -0.17(-6.54%) |
Apr 26, 2019 | 2.740 | 2.840 | 2.500 | 2.600 | 105,300 | -0.31(-10.59%) |
Apr 25, 2019 | 2.900 | 2.934 | 2.800 | 2.908 | 21,603 | -0.03(-0.89%) |
Apr 24, 2019 | 2.930 | 2.934 | 2.840 | 2.934 | 25,518 | -0.09(-2.85%) |
Apr 23, 2019 | 3.212 | 3.212 | 2.800 | 3.020 | 19,868 | -0.04(-1.31%) |
Apr 22, 2019 | 3.300 | 3.302 | 2.800 | 3.060 | 80,423 | -0.54(-15.00%) |
Apr 18, 2019 | 3.300 | 3.600 | 3.300 | 3.600 | 5,250 | +0.30(+9.09%) |
Apr 17, 2019 | 3.316 | 3.464 | 3.300 | 3.300 | 7,772 | -0.14(-4.07%) |
Apr 16, 2019 | 3.500 | 3.600 | 3.306 | 3.440 | 6,300 | -0.16(-4.44%) |
Apr 15, 2019 | 3.400 | 3.600 | 3.300 | 3.600 | 13,020 | +0.16(+4.59%) |
Apr 12, 2019 | 3.580 | 3.580 | 3.400 | 3.442 | 12,385 | -0.14(-3.85%) |
Apr 11, 2019 | 3.796 | 3.796 | 3.300 | 3.580 | 44,838 | +0.08(+2.29%) |
Apr 10, 2019 | 3.200 | 3.800 | 3.200 | 3.500 | 78,355 | +0.10(+2.94%) |
Apr 09, 2019 | 3.560 | 3.600 | 3.300 | 3.400 | 87,082 | +0.00(+0.00%) |
Apr 08, 2019 | 3.800 | 4.200 | 3.200 | 3.400 | 351,678 | +0.60(+21.43%) |
Apr 05, 2019 | 2.628 | 2.898 | 2.628 | 2.800 | 10,575 | -0.10(-3.31%) |
Apr 04, 2019 | 2.690 | 2.900 | 2.636 | 2.896 | 4,612 | -0.10(-3.47%) |
Apr 03, 2019 | 2.900 | 3.000 | 2.704 | 3.000 | 7,954 | +0.20(+7.14%) |
Apr 02, 2019 | 2.600 | 2.800 | 2.500 | 2.800 | 8,987 | -0.04(-1.34%) |
Apr 01, 2019 | 2.760 | 2.840 | 2.600 | 2.838 | 8,311 | +0.08(+2.83%) |
Mar 29, 2019 | 2.600 | 2.800 | 2.580 | 2.760 | 16,180 | -0.10(-3.50%) |
Mar 28, 2019 | 2.776 | 2.880 | 2.700 | 2.860 | 12,727 | -0.04(-1.31%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.644 | 2.898 | 15,883 | -0.10(-3.40%) |
Mar 26, 2019 | 2.900 | 3.200 | 2.800 | 3.000 | 11,729 | +0.20(+7.14%) |
Mar 25, 2019 | 3.400 | 3.400 | 2.800 | 2.800 | 56,414 | +0.00(+0.00%) |
Mar 22, 2019 | 3.000 | 3.300 | 2.560 | 2.800 | 90,565 | +0.00(+0.00%) |
Mar 21, 2019 | 2.500 | 2.898 | 2.500 | 2.800 | 69,022 | +0.15(+5.82%) |
Mar 20, 2019 | 2.508 | 2.710 | 2.470 | 2.646 | 17,974 | +0.04(+1.69%) |
Mar 19, 2019 | 2.600 | 2.900 | 2.440 | 2.602 | 36,948 | +0.02(+0.85%) |
Mar 18, 2019 | 2.800 | 2.800 | 2.482 | 2.580 | 21,610 | -0.16(-5.84%) |
Mar 15, 2019 | 2.800 | 2.800 | 2.600 | 2.740 | 14,710 | +0.06(+2.24%) |
Mar 14, 2019 | 2.612 | 2.790 | 2.612 | 2.680 | 9,603 | +0.01(+0.37%) |
Mar 13, 2019 | 2.612 | 2.976 | 2.612 | 2.670 | 18,526 | -0.33(-11.00%) |
Mar 12, 2019 | 2.800 | 3.000 | 2.640 | 3.000 | 16,847 | +0.22(+7.76%) |
Mar 11, 2019 | 3.110 | 3.150 | 2.600 | 2.784 | 51,599 | -0.22(-7.20%) |
Mar 08, 2019 | 3.000 | 3.220 | 2.920 | 3.000 | 30,850 | -0.40(-11.76%) |
Mar 07, 2019 | 3.000 | 3.400 | 3.000 | 3.400 | 13,834 | +0.16(+4.94%) |
Mar 06, 2019 | 3.020 | 3.300 | 3.000 | 3.240 | 14,129 | -0.06(-1.82%) |
Mar 05, 2019 | 3.200 | 3.300 | 3.020 | 3.300 | 27,607 | -0.04(-1.20%) |
Mar 04, 2019 | 3.200 | 3.480 | 3.200 | 3.340 | 19,317 | -0.16(-4.57%) |