Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.180 | 2.480 | 2.120 | 2.440 | 517,500 | +0.27(+12.44%) |
May 30, 2019 | 2.100 | 2.250 | 2.050 | 2.170 | 1,208,747 | +0.08(+3.83%) |
May 29, 2019 | 1.800 | 2.130 | 1.800 | 2.090 | 655,444 | +0.26(+14.21%) |
May 28, 2019 | 1.850 | 1.880 | 1.770 | 1.830 | 129,437 | +0.01(+0.50%) |
May 24, 2019 | 1.870 | 1.950 | 1.770 | 1.821 | 130,200 | -0.06(-3.14%) |
May 23, 2019 | 1.930 | 2.000 | 1.840 | 1.880 | 133,771 | -0.06(-3.09%) |
May 22, 2019 | 2.010 | 2.080 | 1.870 | 1.940 | 470,509 | -0.06(-3.00%) |
May 21, 2019 | 1.950 | 2.030 | 1.870 | 2.000 | 264,849 | +0.07(+3.63%) |
May 20, 2019 | 2.000 | 2.000 | 1.896 | 1.930 | 243,681 | -0.06(-3.02%) |
May 17, 2019 | 1.910 | 2.030 | 1.840 | 1.990 | 148,600 | +0.05(+2.58%) |
May 16, 2019 | 1.930 | 2.070 | 1.840 | 1.940 | 433,505 | +0.04(+2.11%) |
May 15, 2019 | 1.730 | 1.920 | 1.730 | 1.900 | 305,826 | +0.05(+2.70%) |
May 14, 2019 | 1.850 | 1.960 | 1.750 | 1.850 | 847,255 | -0.05(-2.63%) |
May 13, 2019 | 1.630 | 2.080 | 1.630 | 1.900 | 2,687,792 | +0.28(+17.28%) |
May 10, 2019 | 1.350 | 1.690 | 1.340 | 1.620 | 1,737,200 | +0.27(+20.00%) |
May 09, 2019 | 1.140 | 1.190 | 1.130 | 1.350 | 62,536 | +0.20(+17.39%) |
May 08, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 11,624 | +0.00(+0.00%) |
May 07, 2019 | 1.130 | 1.180 | 1.130 | 1.150 | 10,207 | +0.00(+0.00%) |
May 06, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 16,958 | -0.01(-0.50%) |
May 03, 2019 | 1.180 | 1.200 | 1.135 | 1.156 | 7,800 | +0.03(+2.28%) |
May 02, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 7,897 | -0.03(-2.59%) |
May 01, 2019 | 1.210 | 1.230 | 1.130 | 1.160 | 33,607 | -0.04(-3.33%) |
Apr 30, 2019 | 1.200 | 1.200 | 1.180 | 1.200 | 7,844 | -0.01(-0.83%) |
Apr 29, 2019 | 1.220 | 1.220 | 1.194 | 1.210 | 14,320 | +0.02(+1.33%) |
Apr 26, 2019 | 1.200 | 1.220 | 1.170 | 1.194 | 61,700 | -0.02(-1.31%) |
Apr 25, 2019 | 1.220 | 1.220 | 1.210 | 1.210 | 56,269 | +0.00(+0.00%) |
Apr 24, 2019 | 1.180 | 1.220 | 1.180 | 1.210 | 79,106 | +0.03(+2.54%) |
Apr 23, 2019 | 1.160 | 1.200 | 1.145 | 1.180 | 40,781 | +0.02(+1.72%) |
Apr 22, 2019 | 1.160 | 1.180 | 1.145 | 1.160 | 4,423 | +0.00(+0.00%) |
Apr 18, 2019 | 1.160 | 1.190 | 1.136 | 1.160 | 21,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 43,585 | +0.00(+0.00%) |
Apr 16, 2019 | 1.160 | 1.170 | 1.130 | 1.160 | 18,173 | +0.00(+0.00%) |
Apr 15, 2019 | 1.140 | 1.160 | 1.130 | 1.160 | 57,725 | +0.03(+2.65%) |
Apr 12, 2019 | 1.180 | 1.180 | 1.130 | 1.130 | 23,900 | -0.05(-4.24%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.180 | 23,250 | +0.03(+2.61%) |
Apr 10, 2019 | 1.180 | 1.190 | 1.130 | 1.150 | 11,796 | -0.03(-2.54%) |
Apr 09, 2019 | 1.200 | 1.200 | 1.156 | 1.180 | 24,952 | -0.02(-1.67%) |
Apr 08, 2019 | 1.200 | 1.200 | 1.192 | 1.200 | 32,212 | +0.00(+0.00%) |
Apr 05, 2019 | 1.190 | 1.210 | 1.183 | 1.200 | 81,600 | +0.01(+0.84%) |
Apr 04, 2019 | 1.180 | 1.236 | 1.160 | 1.190 | 124,982 | +0.04(+3.48%) |
Apr 03, 2019 | 1.180 | 1.180 | 1.100 | 1.150 | 66,912 | -0.03(-2.54%) |
Apr 02, 2019 | 1.190 | 1.190 | 1.130 | 1.180 | 43,427 | +0.00(+0.00%) |
Apr 01, 2019 | 1.140 | 1.180 | 1.116 | 1.180 | 82,438 | +0.04(+3.51%) |
Mar 29, 2019 | 1.075 | 1.190 | 1.075 | 1.140 | 57,500 | +0.07(+6.09%) |
Mar 28, 2019 | 1.073 | 1.080 | 1.070 | 1.075 | 15,423 | +0.00(+0.43%) |
Mar 27, 2019 | 1.090 | 1.095 | 1.070 | 1.070 | 4,041 | -0.03(-2.73%) |
Mar 26, 2019 | 1.050 | 1.130 | 1.030 | 1.100 | 71,166 | +0.08(+7.84%) |
Mar 25, 2019 | 1.070 | 1.110 | 1.020 | 1.020 | 18,503 | -0.11(-9.73%) |
Mar 22, 2019 | 1.080 | 1.130 | 1.080 | 1.130 | 17,100 | +0.06(+5.61%) |
Mar 21, 2019 | 1.100 | 1.150 | 1.070 | 1.070 | 41,883 | -0.05(-4.46%) |
Mar 20, 2019 | 1.050 | 1.120 | 1.050 | 1.120 | 29,594 | +0.07(+6.67%) |
Mar 19, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 1,047 | -0.01(-1.32%) |
Mar 18, 2019 | 1.030 | 1.070 | 1.022 | 1.064 | 39,675 | +0.02(+2.31%) |
Mar 15, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 1,100 | +0.01(+0.97%) |
Mar 14, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 24,713 | -0.01(-0.97%) |
Mar 13, 2019 | 1.043 | 1.060 | 1.040 | 1.040 | 20,737 | +0.00(+0.01%) |
Mar 12, 2019 | 1.050 | 1.060 | 1.040 | 1.040 | 32,503 | -0.03(-2.80%) |
Mar 11, 2019 | 1.050 | 1.070 | 1.040 | 1.070 | 7,990 | +0.04(+3.88%) |
Mar 08, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 25,500 | -0.01(-0.96%) |
Mar 07, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 14,879 | +0.00(+0.00%) |
Mar 06, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 6,185 | -0.01(-0.95%) |
Mar 05, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 13,426 | -0.02(-1.87%) |
Mar 04, 2019 | 1.060 | 1.070 | 1.040 | 1.070 | 57,091 | +0.02(+1.90%) |