Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.570 | 2.600 | 2.160 | 2.400 | 2,150,600 | -0.23(-8.75%) |
May 30, 2019 | 2.550 | 2.800 | 2.500 | 2.630 | 2,965,732 | +0.08(+3.14%) |
May 29, 2019 | 2.710 | 2.880 | 2.500 | 2.550 | 3,225,622 | -0.31(-10.84%) |
May 28, 2019 | 2.550 | 3.200 | 2.400 | 2.860 | 10,981,270 | +0.07(+2.51%) |
May 24, 2019 | 2.390 | 2.890 | 2.230 | 2.790 | 25,778,800 | +0.83(+42.35%) |
May 23, 2019 | 2.280 | 2.390 | 1.960 | 1.960 | 6,284,850 | -0.57(-22.53%) |
May 22, 2019 | 2.790 | 2.850 | 2.420 | 2.530 | 9,344,492 | -0.57(-18.39%) |
May 21, 2019 | 3.010 | 3.220 | 2.700 | 3.100 | 21,718,004 | +0.10(+3.33%) |
May 20, 2019 | 2.930 | 3.350 | 2.610 | 3.000 | 51,991,904 | +0.90(+42.86%) |
May 17, 2019 | 1.800 | 2.720 | 1.750 | 2.100 | 76,650,600 | +0.57(+37.25%) |
May 16, 2019 | 1.250 | 1.770 | 1.150 | 1.530 | 51,585,260 | +0.62(+68.06%) |
May 15, 2019 | 1.000 | 1.000 | 0.8500 | 0.9104 | 1,952,267 | -0.12(-11.61%) |
May 14, 2019 | 1.100 | 1.100 | 1.030 | 1.030 | 735,558 | -0.06(-5.50%) |
May 13, 2019 | 1.190 | 1.200 | 1.080 | 1.090 | 1,074,108 | -0.11(-9.17%) |
May 10, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 430,400 | -0.04(-3.23%) |
May 09, 2019 | 1.294 | 1.294 | 1.180 | 1.240 | 401,449 | -0.04(-3.13%) |
May 08, 2019 | 1.250 | 1.310 | 1.230 | 1.280 | 337,199 | +0.01(+0.79%) |
May 07, 2019 | 1.350 | 1.350 | 1.220 | 1.270 | 579,153 | -0.08(-5.93%) |
May 06, 2019 | 1.230 | 1.360 | 1.180 | 1.350 | 934,725 | +0.10(+8.01%) |
May 03, 2019 | 1.260 | 1.270 | 1.220 | 1.250 | 503,300 | -0.01(-0.80%) |
May 02, 2019 | 1.240 | 1.340 | 1.230 | 1.260 | 1,131,331 | +0.01(+0.80%) |
May 01, 2019 | 1.290 | 1.290 | 1.200 | 1.250 | 1,034,751 | -0.01(-0.79%) |
Apr 30, 2019 | 1.330 | 1.370 | 1.250 | 1.260 | 1,063,822 | -0.08(-5.97%) |
Apr 29, 2019 | 1.400 | 1.400 | 1.320 | 1.340 | 570,119 | -0.07(-4.96%) |
Apr 26, 2019 | 1.350 | 1.480 | 1.320 | 1.410 | 1,201,100 | +0.09(+6.82%) |
Apr 25, 2019 | 1.410 | 1.410 | 1.320 | 1.320 | 1,171,045 | -0.11(-7.69%) |
Apr 24, 2019 | 1.550 | 1.550 | 1.370 | 1.430 | 1,648,150 | -0.12(-7.74%) |
Apr 23, 2019 | 1.580 | 1.610 | 1.510 | 1.550 | 1,770,993 | -0.04(-2.52%) |
Apr 22, 2019 | 1.620 | 1.680 | 1.560 | 1.590 | 1,078,833 | +0.00(+0.00%) |
Apr 18, 2019 | 1.650 | 1.690 | 1.550 | 1.590 | 2,205,800 | +0.00(+0.00%) |
Apr 17, 2019 | 1.530 | 1.630 | 1.500 | 1.590 | 660,005 | +0.06(+3.92%) |
Apr 16, 2019 | 1.550 | 1.580 | 1.500 | 1.530 | 320,327 | -0.03(-1.92%) |
Apr 15, 2019 | 1.620 | 1.750 | 1.500 | 1.560 | 2,169,333 | -0.07(-4.59%) |
Apr 12, 2019 | 1.600 | 1.650 | 1.500 | 1.635 | 804,900 | +0.06(+4.14%) |
Apr 11, 2019 | 1.730 | 1.730 | 1.500 | 1.570 | 1,416,732 | -0.16(-9.25%) |
Apr 10, 2019 | 1.860 | 1.890 | 1.650 | 1.730 | 3,700,250 | -1.42(-45.08%) |
Apr 09, 2019 | 4.560 | 4.660 | 3.060 | 3.150 | 640,049 | -1.63(-34.10%) |
Apr 08, 2019 | 5.980 | 6.100 | 4.570 | 4.780 | 236,259 | -1.33(-21.77%) |
Apr 05, 2019 | 7.310 | 7.310 | 5.610 | 6.110 | 113,500 | -1.57(-20.44%) |
Apr 04, 2019 | 6.800 | 7.710 | 6.800 | 7.680 | 33,706 | +0.88(+12.94%) |
Apr 03, 2019 | 7.290 | 7.643 | 6.550 | 6.800 | 35,555 | -0.50(-6.85%) |
Apr 02, 2019 | 7.530 | 7.530 | 7.129 | 7.300 | 8,115 | -0.20(-2.67%) |
Apr 01, 2019 | 7.900 | 8.700 | 7.230 | 7.500 | 14,856 | +0.10(+1.35%) |
Mar 29, 2019 | 7.200 | 7.990 | 6.680 | 7.400 | 18,000 | -0.05(-0.67%) |
Mar 28, 2019 | 7.300 | 8.200 | 7.300 | 7.450 | 12,516 | -0.18(-2.36%) |
Mar 27, 2019 | 6.700 | 7.870 | 6.520 | 7.630 | 31,719 | +0.80(+11.71%) |
Mar 26, 2019 | 6.790 | 7.111 | 6.710 | 6.830 | 25,780 | +0.13(+1.94%) |
Mar 25, 2019 | 6.990 | 7.615 | 6.670 | 6.700 | 36,226 | -1.15(-14.65%) |
Mar 22, 2019 | 7.760 | 7.850 | 6.882 | 7.850 | 11,700 | -0.58(-6.82%) |
Mar 21, 2019 | 6.456 | 8.800 | 6.456 | 8.425 | 55,265 | +1.50(+21.57%) |
Mar 20, 2019 | 7.150 | 7.393 | 6.270 | 6.930 | 26,684 | -0.22(-3.08%) |
Mar 19, 2019 | 6.920 | 7.426 | 6.920 | 7.150 | 10,858 | +0.07(+0.99%) |
Mar 18, 2019 | 7.910 | 8.000 | 6.450 | 7.080 | 67,465 | -0.68(-8.76%) |
Mar 15, 2019 | 7.440 | 7.823 | 6.800 | 7.760 | 48,600 | +0.16(+2.11%) |
Mar 14, 2019 | 7.646 | 8.017 | 7.413 | 7.600 | 10,531 | -0.16(-2.02%) |
Mar 13, 2019 | 7.462 | 8.240 | 7.440 | 7.757 | 7,589 | +0.32(+4.24%) |
Mar 12, 2019 | 7.520 | 7.599 | 7.040 | 7.442 | 12,400 | -0.40(-5.04%) |
Mar 11, 2019 | 7.840 | 8.000 | 7.542 | 7.837 | 7,401 | +0.08(+0.99%) |
Mar 08, 2019 | 7.600 | 7.984 | 7.474 | 7.760 | 7,787 | +0.28(+3.73%) |
Mar 07, 2019 | 8.240 | 8.240 | 7.384 | 7.481 | 29,581 | -0.84(-10.09%) |
Mar 06, 2019 | 8.480 | 8.480 | 7.840 | 8.320 | 21,653 | -0.06(-0.70%) |
Mar 05, 2019 | 8.960 | 8.960 | 8.320 | 8.378 | 12,969 | -0.58(-6.49%) |
Mar 04, 2019 | 8.720 | 8.960 | 8.400 | 8.960 | 21,092 | +0.32(+3.70%) |