Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.699 | 2.095 | 1.699 | 1.813 | 31,322 | -0.13(-6.50%) |
May 30, 2019 | 1.453 | 2.011 | 1.453 | 1.939 | 266,572 | +0.49(+34.03%) |
May 29, 2019 | 1.411 | 1.513 | 1.411 | 1.447 | 14,014 | -0.01(-0.41%) |
May 28, 2019 | 1.447 | 1.513 | 1.447 | 1.453 | 16,012 | -0.05(-3.59%) |
May 24, 2019 | 1.507 | 1.507 | 1.507 | 33 | +0.00(+0.00%) | |
May 23, 2019 | 1.583 | 1.586 | 1.459 | 1.507 | 96,978 | -0.08(-5.28%) |
May 22, 2019 | 1.651 | 1.651 | 1.508 | 1.591 | 5,737 | -0.05(-2.93%) |
May 21, 2019 | 1.573 | 1.732 | 1.573 | 1.639 | 279,885 | +0.13(+8.77%) |
May 20, 2019 | 1.585 | 1.645 | 1.429 | 1.507 | 42,527 | +0.05(+3.25%) |
May 17, 2019 | 1.579 | 1.591 | 1.423 | 1.459 | 105,461 | -0.09(-5.52%) |
May 16, 2019 | 1.525 | 1.603 | 1.435 | 1.544 | 15,182 | +0.11(+7.77%) |
May 15, 2019 | 1.441 | 1.443 | 1.433 | 1.433 | 3,145 | -0.07(-4.50%) |
May 14, 2019 | 1.559 | 1.559 | 1.501 | 1.501 | 16,572 | -0.01(-0.80%) |
May 13, 2019 | 1.561 | 1.609 | 1.507 | 1.513 | 27,058 | -0.11(-7.06%) |
May 10, 2019 | 1.627 | 1.627 | 1.627 | 26 | +0.00(+0.00%) | |
May 09, 2019 | 1.627 | 1.627 | 1.627 | 1 | +0.00(+0.00%) | |
May 08, 2019 | 1.627 | 1.627 | 1.627 | 1.627 | 549 | +0.07(+4.29%) |
May 07, 2019 | 1.561 | 1.561 | 1.561 | 3 | +0.00(+0.00%) | |
May 06, 2019 | 1.561 | 1.561 | 1.561 | 1.561 | 1,037 | +0.00(+0.00%) |
May 03, 2019 | 1.591 | 1.591 | 1.561 | 1.561 | 4,664 | -0.08(-5.09%) |
May 02, 2019 | 1.644 | 1.644 | 1.644 | 53 | +0.00(+0.00%) | |
May 01, 2019 | 1.644 | 1.644 | 1.644 | 14 | +0.00(+0.00%) | |
Apr 30, 2019 | 1.644 | 1.644 | 1.644 | 124 | +0.00(+0.00%) | |
Apr 29, 2019 | 1.711 | 1.729 | 1.591 | 1.644 | 6,311 | +0.08(+5.36%) |
Apr 26, 2019 | 1.591 | 1.591 | 1.561 | 1.561 | 2,165 | -0.11(-6.64%) |
Apr 25, 2019 | 1.637 | 1.672 | 1.637 | 1.672 | 5,166 | +0.05(+3.15%) |
Apr 24, 2019 | 1.621 | 1.621 | 1.621 | 1.621 | 5,791 | -0.12(-6.90%) |
Apr 23, 2019 | 1.729 | 1.771 | 1.645 | 1.741 | 5,894 | +0.00(+0.00%) |
Apr 22, 2019 | 1.741 | 1.741 | 1.741 | 1.741 | 2,145 | -0.03(-1.69%) |
Apr 18, 2019 | 1.771 | 1.771 | 1.771 | 4 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.789 | 1.789 | 1.771 | 1.771 | 561 | -0.03(-1.67%) |
Apr 16, 2019 | 1.795 | 1.801 | 1.792 | 1.801 | 2,660 | +0.01(+0.67%) |
Apr 15, 2019 | 1.753 | 1.789 | 1.753 | 1.789 | 1,677 | +0.00(+0.00%) |
Apr 12, 2019 | 1.753 | 1.789 | 1.753 | 1.789 | 2,665 | +0.00(+0.00%) |
Apr 11, 2019 | 1.747 | 1.789 | 1.747 | 1.789 | 1,144 | +0.03(+1.71%) |
Apr 10, 2019 | 1.801 | 1.801 | 1.747 | 1.759 | 8,177 | -0.02(-1.35%) |
Apr 09, 2019 | 1.741 | 1.783 | 1.741 | 1.783 | 4,126 | +0.04(+2.41%) |
Apr 08, 2019 | 1.687 | 1.777 | 1.687 | 1.741 | 3,107 | +0.06(+3.57%) |
Apr 05, 2019 | 1.681 | 1.681 | 1.561 | 1.681 | 6,664 | -0.01(-0.85%) |
Apr 04, 2019 | 1.688 | 1.695 | 1.688 | 1.695 | 579 | +0.04(+2.18%) |
Apr 03, 2019 | 1.681 | 1.694 | 1.651 | 1.659 | 7,820 | +0.01(+0.50%) |
Apr 02, 2019 | 1.603 | 1.789 | 1.603 | 1.651 | 4,788 | -0.07(-3.99%) |
Apr 01, 2019 | 1.825 | 1.825 | 1.543 | 1.719 | 20,585 | -0.08(-4.52%) |
Mar 28, 2019 | 1.801 | 1.801 | 1.801 | 0 | +0.01(+0.33%) | |
Mar 27, 2019 | 1.795 | 1.795 | 1.795 | 1.795 | 676 | +0.05(+2.75%) |
Mar 26, 2019 | 1.681 | 1.747 | 1.656 | 1.747 | 14,204 | -0.08(-4.59%) |
Mar 25, 2019 | 1.831 | 1.831 | 1.831 | 1.831 | 2,660 | -0.02(-1.13%) |
Mar 22, 2019 | 1.831 | 1.861 | 1.831 | 1.851 | 6,497 | -0.00(-0.17%) |
Mar 21, 2019 | 1.867 | 1.867 | 1.855 | 1.855 | 13,643 | -0.01(-0.33%) |
Mar 20, 2019 | 1.831 | 1.969 | 1.831 | 1.861 | 4,353 | -0.12(-6.06%) |
Mar 19, 2019 | 1.897 | 1.981 | 1.837 | 1.981 | 2,327 | +0.09(+4.76%) |
Mar 18, 2019 | 1.987 | 1.987 | 1.771 | 1.891 | 2,622 | +0.06(+3.28%) |
Mar 15, 2019 | 1.885 | 2.089 | 1.801 | 1.831 | 35,653 | -0.19(-9.49%) |
Mar 14, 2019 | 2.215 | 2.330 | 2.023 | 2.023 | 6,002 | -0.19(-8.67%) |
Mar 13, 2019 | 2.251 | 2.251 | 2.125 | 2.215 | 2,852 | -0.04(-1.95%) |
Mar 12, 2019 | 2.280 | 2.401 | 2.089 | 2.259 | 9,831 | -0.21(-8.65%) |
Mar 11, 2019 | 2.281 | 2.479 | 2.275 | 2.473 | 6,019 | -0.01(-0.24%) |
Mar 08, 2019 | 2.329 | 2.479 | 2.161 | 2.479 | 2,165 | +0.14(+5.90%) |
Mar 07, 2019 | 2.413 | 2.413 | 2.341 | 2.341 | 1,889 | -0.08(-3.11%) |
Mar 06, 2019 | 2.453 | 2.473 | 2.416 | 2.416 | 1,459 | -0.06(-2.54%) |
Mar 05, 2019 | 2.347 | 2.485 | 2.335 | 2.479 | 4,491 | +0.15(+6.27%) |
Mar 04, 2019 | 2.401 | 2.485 | 2.333 | 2.333 | 15,036 | -0.09(-3.80%) |