Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.488 | 1.488 | 1.429 | 1.469 | 376,082 | -0.02(-1.32%) |
May 30, 2019 | 1.518 | 1.518 | 1.469 | 1.488 | 377,443 | +0.00(+0.00%) |
May 29, 2019 | 1.537 | 1.547 | 1.449 | 1.488 | 881,322 | -0.08(-5.00%) |
May 28, 2019 | 1.655 | 1.664 | 1.532 | 1.566 | 310,097 | -0.09(-5.33%) |
May 24, 2019 | 1.664 | 1.713 | 1.635 | 1.655 | 337,779 | +0.00(+0.00%) |
May 23, 2019 | 1.782 | 1.782 | 1.625 | 1.655 | 380,226 | -0.16(-8.65%) |
May 22, 2019 | 1.811 | 1.821 | 1.713 | 1.811 | 295,125 | +0.01(+0.54%) |
May 21, 2019 | 1.850 | 1.850 | 1.767 | 1.801 | 144,577 | -0.05(-2.65%) |
May 20, 2019 | 1.792 | 1.865 | 1.772 | 1.850 | 139,363 | +0.05(+2.72%) |
May 17, 2019 | 1.772 | 1.850 | 1.743 | 1.801 | 282,725 | +0.00(+0.00%) |
May 16, 2019 | 1.801 | 1.831 | 1.752 | 1.801 | 212,208 | +0.03(+1.66%) |
May 15, 2019 | 1.762 | 1.792 | 1.748 | 1.772 | 206,682 | -0.02(-1.09%) |
May 14, 2019 | 1.752 | 1.821 | 1.733 | 1.792 | 290,548 | +0.04(+2.24%) |
May 13, 2019 | 1.772 | 1.792 | 1.713 | 1.752 | 443,018 | -0.04(-2.19%) |
May 10, 2019 | 1.723 | 1.836 | 1.704 | 1.792 | 406,417 | +0.05(+2.81%) |
May 09, 2019 | 1.831 | 1.850 | 1.704 | 1.743 | 559,804 | -0.06(-3.26%) |
May 08, 2019 | 1.841 | 1.860 | 1.792 | 1.801 | 302,219 | -0.03(-1.60%) |
May 07, 2019 | 1.850 | 1.860 | 1.792 | 1.831 | 330,012 | -0.03(-1.58%) |
May 06, 2019 | 1.831 | 1.890 | 1.782 | 1.860 | 466,299 | +0.03(+1.60%) |
May 03, 2019 | 1.792 | 1.860 | 1.772 | 1.831 | 219,908 | +0.05(+2.75%) |
May 02, 2019 | 1.860 | 1.899 | 1.772 | 1.782 | 535,903 | -0.07(-3.70%) |
May 01, 2019 | 1.782 | 1.880 | 1.772 | 1.850 | 947,486 | +0.07(+3.85%) |
Apr 30, 2019 | 1.860 | 1.860 | 1.762 | 1.782 | 440,158 | -0.07(-3.70%) |
Apr 29, 2019 | 1.890 | 1.909 | 1.821 | 1.850 | 316,318 | -0.02(-1.05%) |
Apr 26, 2019 | 1.929 | 1.948 | 1.860 | 1.870 | 251,879 | -0.06(-3.05%) |
Apr 25, 2019 | 1.987 | 2.036 | 1.909 | 1.929 | 293,420 | -0.07(-3.43%) |
Apr 24, 2019 | 1.987 | 2.046 | 1.880 | 1.997 | 1,273,895 | +0.01(+0.49%) |
Apr 23, 2019 | 1.978 | 2.027 | 1.948 | 1.987 | 757,861 | +0.00(+0.00%) |
Apr 22, 2019 | 2.027 | 2.095 | 1.978 | 1.987 | 223,222 | -0.04(-1.93%) |
Apr 18, 2019 | 2.046 | 2.066 | 1.978 | 2.027 | 453,096 | -0.03(-1.43%) |
Apr 17, 2019 | 2.056 | 2.076 | 2.017 | 2.056 | 209,984 | +0.00(+0.00%) |
Apr 16, 2019 | 2.125 | 2.125 | 2.027 | 2.056 | 397,595 | -0.05(-2.33%) |
Apr 15, 2019 | 2.125 | 2.173 | 2.085 | 2.105 | 128,932 | -0.02(-0.92%) |
Apr 12, 2019 | 2.173 | 2.193 | 2.085 | 2.125 | 416,938 | -0.03(-1.36%) |
Apr 11, 2019 | 2.134 | 2.252 | 2.134 | 2.154 | 283,144 | +0.01(+0.46%) |
Apr 10, 2019 | 2.017 | 2.173 | 2.017 | 2.144 | 565,422 | +0.13(+6.31%) |
Apr 09, 2019 | 2.027 | 2.066 | 1.948 | 2.017 | 246,011 | -0.02(-0.96%) |
Apr 08, 2019 | 2.105 | 2.125 | 2.017 | 2.036 | 402,027 | -0.08(-3.70%) |
Apr 05, 2019 | 2.085 | 2.134 | 2.076 | 2.115 | 306,013 | +0.03(+1.41%) |
Apr 04, 2019 | 2.125 | 2.159 | 2.076 | 2.085 | 195,763 | -0.05(-2.29%) |
Apr 03, 2019 | 2.311 | 2.320 | 2.120 | 2.134 | 446,293 | -0.15(-6.44%) |
Apr 02, 2019 | 2.389 | 2.418 | 2.242 | 2.281 | 493,415 | -0.07(-2.92%) |
Apr 01, 2019 | 2.262 | 2.359 | 2.242 | 2.350 | 265,936 | +0.11(+4.80%) |
Mar 29, 2019 | 2.252 | 2.301 | 2.198 | 2.242 | 194,169 | +0.03(+1.33%) |
Mar 28, 2019 | 2.232 | 2.296 | 2.193 | 2.213 | 382,584 | -0.02(-0.88%) |
Mar 27, 2019 | 2.311 | 2.330 | 2.213 | 2.232 | 282,774 | -0.08(-3.39%) |
Mar 26, 2019 | 2.311 | 2.349 | 2.262 | 2.311 | 152,426 | +0.01(+0.43%) |
Mar 25, 2019 | 2.262 | 2.350 | 2.213 | 2.301 | 248,419 | +0.03(+1.29%) |
Mar 22, 2019 | 2.408 | 2.438 | 2.242 | 2.271 | 489,866 | -0.17(-6.83%) |
Mar 21, 2019 | 2.497 | 2.565 | 2.369 | 2.438 | 413,464 | -0.08(-3.11%) |
Mar 20, 2019 | 2.536 | 2.624 | 2.487 | 2.516 | 565,727 | -0.02(-0.77%) |
Mar 19, 2019 | 2.536 | 2.594 | 2.359 | 2.536 | 1,023,852 | +0.04(+1.57%) |
Mar 18, 2019 | 2.281 | 2.511 | 2.260 | 2.497 | 560,806 | +0.26(+11.84%) |
Mar 15, 2019 | 2.095 | 2.301 | 2.085 | 2.232 | 1,031,621 | +0.14(+6.54%) |
Mar 14, 2019 | 1.811 | 2.095 | 1.811 | 2.095 | 857,409 | +0.28(+15.68%) |
Mar 13, 2019 | 1.762 | 1.821 | 1.743 | 1.811 | 9,051,956 | +0.07(+3.93%) |
Mar 12, 2019 | 1.713 | 1.821 | 1.713 | 1.743 | 374,277 | +0.02(+1.14%) |
Mar 11, 2019 | 1.743 | 1.792 | 1.684 | 1.723 | 264,859 | -0.02(-1.12%) |
Mar 08, 2019 | 1.811 | 1.811 | 1.674 | 1.743 | 296,820 | -0.06(-3.26%) |
Mar 07, 2019 | 1.821 | 1.850 | 1.762 | 1.801 | 367,861 | -0.01(-0.54%) |
Mar 06, 2019 | 1.831 | 1.880 | 1.801 | 1.811 | 244,818 | -0.03(-1.60%) |
Mar 05, 2019 | 1.860 | 1.899 | 1.801 | 1.841 | 276,707 | -0.02(-1.05%) |
Mar 04, 2019 | 1.929 | 1.929 | 1.841 | 1.860 | 255,720 | -0.04(-2.06%) |