Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.760 | 1.950 | 1.680 | 1.775 | 63,200 | -0.03(-1.39%) |
May 30, 2019 | 1.848 | 1.857 | 1.760 | 1.800 | 45,117 | -0.04(-2.17%) |
May 29, 2019 | 1.910 | 1.910 | 1.590 | 1.840 | 151,090 | -0.10(-5.15%) |
May 28, 2019 | 2.110 | 2.230 | 1.930 | 1.940 | 113,209 | -0.12(-5.83%) |
May 24, 2019 | 2.080 | 2.080 | 1.910 | 2.060 | 95,400 | +0.10(+5.10%) |
May 23, 2019 | 2.310 | 2.360 | 1.960 | 1.960 | 163,558 | -0.35(-15.15%) |
May 22, 2019 | 2.400 | 2.500 | 2.300 | 2.310 | 71,122 | -0.04(-1.70%) |
May 21, 2019 | 2.440 | 2.450 | 2.301 | 2.350 | 87,481 | -0.10(-4.08%) |
May 20, 2019 | 2.280 | 2.740 | 2.280 | 2.450 | 246,910 | +0.17(+7.46%) |
May 17, 2019 | 2.790 | 2.910 | 2.220 | 2.280 | 347,400 | -0.58(-20.28%) |
May 16, 2019 | 3.310 | 3.370 | 2.860 | 2.860 | 297,658 | -0.42(-12.80%) |
May 15, 2019 | 3.320 | 3.600 | 3.210 | 3.280 | 253,026 | -0.03(-0.91%) |
May 14, 2019 | 3.190 | 3.340 | 3.160 | 3.310 | 152,294 | +0.11(+3.44%) |
May 13, 2019 | 3.120 | 3.350 | 3.070 | 3.200 | 169,323 | -0.16(-4.76%) |
May 10, 2019 | 3.740 | 3.870 | 3.300 | 3.360 | 561,800 | -0.42(-11.11%) |
May 09, 2019 | 3.110 | 3.800 | 3.060 | 3.780 | 877,192 | +0.61(+19.24%) |
May 08, 2019 | 3.190 | 3.390 | 3.050 | 3.170 | 378,525 | +0.07(+2.26%) |
May 07, 2019 | 3.200 | 3.700 | 3.050 | 3.100 | 462,722 | -0.17(-5.20%) |
May 06, 2019 | 3.600 | 3.630 | 3.070 | 3.270 | 494,238 | -0.23(-6.57%) |
May 03, 2019 | 4.750 | 5.300 | 3.400 | 3.500 | 11,814,800 | +1.00(+40.00%) |
May 02, 2019 | 2.160 | 2.990 | 2.000 | 2.500 | 1,028,203 | +0.32(+14.68%) |
May 01, 2019 | 2.190 | 2.200 | 2.040 | 2.180 | 226,095 | -0.02(-0.91%) |
Apr 30, 2019 | 2.140 | 2.230 | 2.080 | 2.200 | 208,575 | +0.03(+1.38%) |
Apr 29, 2019 | 2.260 | 2.390 | 2.100 | 2.170 | 416,342 | -0.13(-5.65%) |
Apr 26, 2019 | 2.540 | 3.150 | 1.970 | 2.300 | 14,708,600 | +0.73(+46.50%) |
Apr 25, 2019 | 1.670 | 1.800 | 1.570 | 1.570 | 221,335 | -0.12(-7.10%) |
Apr 24, 2019 | 2.030 | 2.030 | 1.650 | 1.690 | 532,473 | -0.44(-20.66%) |
Apr 23, 2019 | 1.990 | 2.220 | 1.820 | 2.130 | 902,697 | -0.29(-11.98%) |
Apr 22, 2019 | 2.940 | 3.940 | 2.210 | 2.420 | 21,652,952 | +1.33(+122.02%) |
Apr 18, 2019 | 1.070 | 1.110 | 1.070 | 1.090 | 897,700 | -0.03(-2.68%) |
Apr 17, 2019 | 1.110 | 1.120 | 1.090 | 1.120 | 97,834 | +0.00(+0.00%) |
Apr 16, 2019 | 1.130 | 1.144 | 1.100 | 1.120 | 57,403 | -0.04(-3.45%) |
Apr 15, 2019 | 1.100 | 1.220 | 1.100 | 1.160 | 220,640 | +0.03(+2.65%) |
Apr 12, 2019 | 1.110 | 1.130 | 1.092 | 1.130 | 11,300 | +0.00(+0.00%) |
Apr 11, 2019 | 1.100 | 1.130 | 1.100 | 1.130 | 13,591 | +0.00(+0.00%) |
Apr 10, 2019 | 1.070 | 1.130 | 1.070 | 1.130 | 34,439 | +0.05(+4.63%) |
Apr 09, 2019 | 1.110 | 1.140 | 1.080 | 1.080 | 23,094 | -0.06(-5.26%) |
Apr 08, 2019 | 1.080 | 1.150 | 1.080 | 1.140 | 31,155 | +0.04(+3.64%) |
Apr 05, 2019 | 1.100 | 1.150 | 1.080 | 1.100 | 35,800 | -0.03(-2.65%) |
Apr 04, 2019 | 1.130 | 1.130 | 1.060 | 1.130 | 61,572 | -0.03(-2.59%) |
Apr 03, 2019 | 1.160 | 1.190 | 1.100 | 1.160 | 104,693 | +0.00(+0.00%) |
Apr 02, 2019 | 1.150 | 1.230 | 1.140 | 1.160 | 29,870 | -0.02(-1.69%) |
Apr 01, 2019 | 1.130 | 1.180 | 1.130 | 1.180 | 16,521 | +0.05(+4.42%) |
Mar 29, 2019 | 1.140 | 1.170 | 1.120 | 1.130 | 43,100 | -0.02(-1.74%) |
Mar 28, 2019 | 1.190 | 1.190 | 1.130 | 1.150 | 67,809 | -0.07(-5.74%) |
Mar 27, 2019 | 1.170 | 1.220 | 1.150 | 1.220 | 155,289 | +0.04(+3.39%) |
Mar 26, 2019 | 1.220 | 1.250 | 1.160 | 1.180 | 132,051 | -0.05(-4.07%) |
Mar 25, 2019 | 1.220 | 1.400 | 1.180 | 1.230 | 470,182 | -0.01(-0.81%) |
Mar 22, 2019 | 1.150 | 1.280 | 1.150 | 1.240 | 244,300 | +0.08(+6.90%) |
Mar 21, 2019 | 1.180 | 1.190 | 1.150 | 1.160 | 46,247 | -0.05(-4.13%) |
Mar 20, 2019 | 1.150 | 1.210 | 1.150 | 1.210 | 32,838 | +0.04(+3.42%) |
Mar 19, 2019 | 1.200 | 1.210 | 1.160 | 1.170 | 70,421 | -0.04(-3.31%) |
Mar 18, 2019 | 1.150 | 1.214 | 1.150 | 1.210 | 80,570 | +0.06(+5.22%) |
Mar 15, 2019 | 1.220 | 1.220 | 1.150 | 1.150 | 68,700 | -0.09(-7.26%) |
Mar 14, 2019 | 1.180 | 1.250 | 1.160 | 1.240 | 102,596 | +0.04(+3.33%) |
Mar 13, 2019 | 1.260 | 1.260 | 1.180 | 1.200 | 69,750 | -0.08(-6.25%) |
Mar 12, 2019 | 1.220 | 1.280 | 1.210 | 1.280 | 55,019 | +0.06(+4.92%) |
Mar 11, 2019 | 1.280 | 1.280 | 1.220 | 1.220 | 74,463 | -0.07(-5.43%) |
Mar 08, 2019 | 1.300 | 1.403 | 1.210 | 1.290 | 255,600 | -0.03(-2.27%) |
Mar 07, 2019 | 1.370 | 1.550 | 1.300 | 1.320 | 743,950 | -0.06(-4.35%) |
Mar 06, 2019 | 1.220 | 1.400 | 1.220 | 1.380 | 325,897 | +0.17(+14.05%) |
Mar 05, 2019 | 1.290 | 1.320 | 1.210 | 1.210 | 66,830 | -0.11(-8.33%) |
Mar 04, 2019 | 1.250 | 1.320 | 1.200 | 1.320 | 86,261 | +0.03(+2.33%) |