Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.818 | 1.874 | 1.818 | 1.827 | 12,075 | -0.04(-1.99%) |
May 30, 2019 | 1.836 | 1.864 | 1.809 | 1.864 | 21,865 | +0.02(+1.01%) |
May 29, 2019 | 1.809 | 1.855 | 1.799 | 1.846 | 11,702 | +0.05(+2.58%) |
May 28, 2019 | 1.855 | 1.855 | 1.790 | 1.799 | 48,162 | -0.08(-4.43%) |
May 24, 2019 | 1.938 | 1.948 | 1.855 | 1.883 | 38,706 | +0.01(+0.50%) |
May 23, 2019 | 1.929 | 1.976 | 1.855 | 1.874 | 22,516 | -0.07(-3.81%) |
May 22, 2019 | 2.096 | 2.096 | 1.901 | 1.948 | 38,143 | -0.18(-8.30%) |
May 21, 2019 | 2.133 | 2.161 | 2.087 | 2.124 | 35,248 | +0.00(+0.00%) |
May 20, 2019 | 2.115 | 2.152 | 2.087 | 2.124 | 29,924 | +0.00(+0.00%) |
May 17, 2019 | 2.142 | 2.161 | 2.078 | 2.124 | 28,464 | -0.02(-0.87%) |
May 16, 2019 | 2.059 | 2.170 | 2.059 | 2.142 | 43,171 | +0.07(+3.59%) |
May 15, 2019 | 2.022 | 2.087 | 2.022 | 2.068 | 19,220 | +0.06(+2.77%) |
May 14, 2019 | 1.976 | 2.040 | 1.957 | 2.013 | 22,871 | +0.04(+1.88%) |
May 13, 2019 | 1.985 | 1.985 | 1.957 | 1.976 | 8,022 | -0.06(-3.18%) |
May 10, 2019 | 2.013 | 2.059 | 2.003 | 2.040 | 27,493 | +0.03(+1.38%) |
May 09, 2019 | 1.957 | 2.059 | 1.957 | 2.013 | 22,733 | +0.00(+0.00%) |
May 08, 2019 | 1.954 | 2.031 | 1.954 | 2.013 | 8,377 | +0.06(+2.84%) |
May 07, 2019 | 2.003 | 2.040 | 1.948 | 1.957 | 28,779 | -0.07(-3.65%) |
May 06, 2019 | 1.994 | 2.059 | 1.994 | 2.031 | 23,011 | +0.02(+0.92%) |
May 03, 2019 | 2.022 | 2.031 | 1.976 | 2.013 | 71,160 | -0.01(-0.46%) |
May 02, 2019 | 1.985 | 2.055 | 1.976 | 2.022 | 129,176 | +0.04(+1.87%) |
May 01, 2019 | 1.957 | 2.040 | 1.929 | 1.985 | 96,369 | +0.08(+4.39%) |
Apr 30, 2019 | 1.938 | 1.976 | 1.892 | 1.901 | 72,260 | -0.06(-3.30%) |
Apr 29, 2019 | 1.948 | 1.985 | 1.935 | 1.966 | 28,484 | -0.02(-0.93%) |
Apr 26, 2019 | 1.985 | 1.985 | 1.966 | 1.985 | 9,919 | +0.02(+0.94%) |
Apr 25, 2019 | 1.948 | 1.994 | 1.948 | 1.966 | 11,265 | +0.04(+1.92%) |
Apr 24, 2019 | 1.938 | 1.948 | 1.929 | 1.929 | 16,807 | +0.00(+0.00%) |
Apr 23, 2019 | 1.938 | 1.976 | 1.917 | 1.929 | 29,936 | +0.00(+0.00%) |
Apr 22, 2019 | 1.892 | 1.938 | 1.892 | 1.929 | 9,797 | +0.03(+1.46%) |
Apr 18, 2019 | 1.850 | 1.911 | 1.850 | 1.901 | 14,986 | +0.05(+2.50%) |
Apr 17, 2019 | 1.855 | 1.864 | 1.809 | 1.855 | 137,937 | +0.00(+0.00%) |
Apr 16, 2019 | 1.883 | 1.920 | 1.855 | 1.855 | 60,241 | -0.03(-1.48%) |
Apr 15, 2019 | 2.040 | 2.040 | 1.883 | 1.883 | 22,841 | -0.06(-3.33%) |
Apr 12, 2019 | 1.948 | 2.022 | 1.938 | 1.948 | 70,082 | +0.00(+0.00%) |
Apr 11, 2019 | 2.003 | 2.030 | 1.948 | 1.948 | 11,173 | -0.06(-2.75%) |
Apr 10, 2019 | 1.984 | 2.058 | 1.984 | 2.003 | 31,926 | +0.01(+0.46%) |
Apr 09, 2019 | 1.984 | 2.021 | 1.957 | 1.994 | 47,531 | +0.02(+0.93%) |
Apr 08, 2019 | 2.003 | 2.049 | 1.939 | 1.975 | 67,107 | -0.06(-3.15%) |
Apr 05, 2019 | 2.030 | 2.089 | 1.984 | 2.040 | 55,620 | -0.01(-0.45%) |
Apr 04, 2019 | 2.012 | 2.049 | 2.003 | 2.049 | 24,104 | +0.06(+2.76%) |
Apr 03, 2019 | 1.966 | 2.021 | 1.948 | 1.994 | 13,134 | +0.03(+1.40%) |
Apr 02, 2019 | 2.030 | 2.034 | 1.948 | 1.966 | 29,812 | +0.00(+0.00%) |
Apr 01, 2019 | 1.929 | 1.994 | 1.893 | 1.966 | 16,101 | +0.04(+1.90%) |
Mar 29, 2019 | 1.902 | 1.966 | 1.874 | 1.929 | 67,048 | +0.05(+2.44%) |
Mar 28, 2019 | 1.929 | 2.021 | 1.865 | 1.883 | 151,814 | -0.05(-2.38%) |
Mar 27, 2019 | 1.975 | 2.058 | 1.929 | 1.929 | 73,231 | -0.05(-2.33%) |
Mar 26, 2019 | 1.994 | 2.049 | 1.952 | 1.975 | 18,622 | +0.00(+0.00%) |
Mar 25, 2019 | 2.040 | 2.068 | 1.975 | 1.975 | 21,613 | -0.06(-3.15%) |
Mar 22, 2019 | 2.058 | 2.099 | 2.040 | 2.040 | 20,680 | -0.03(-1.33%) |
Mar 21, 2019 | 2.030 | 2.168 | 2.030 | 2.067 | 21,887 | +0.03(+1.35%) |
Mar 20, 2019 | 2.104 | 2.168 | 2.021 | 2.040 | 46,594 | -0.09(-4.31%) |
Mar 19, 2019 | 2.159 | 2.223 | 2.086 | 2.131 | 91,924 | -0.02(-0.85%) |
Mar 18, 2019 | 2.233 | 2.233 | 2.141 | 2.150 | 91,844 | -0.08(-3.70%) |
Mar 15, 2019 | 2.223 | 2.288 | 2.170 | 2.233 | 22,966 | +0.00(+0.00%) |
Mar 14, 2019 | 2.278 | 2.288 | 2.196 | 2.233 | 33,032 | -0.04(-1.62%) |
Mar 13, 2019 | 2.288 | 2.324 | 2.251 | 2.269 | 48,563 | -0.02(-0.80%) |
Mar 12, 2019 | 2.352 | 2.380 | 2.288 | 2.288 | 78,069 | -0.06(-2.73%) |
Mar 11, 2019 | 2.425 | 2.444 | 2.306 | 2.352 | 66,761 | -0.09(-3.76%) |
Mar 08, 2019 | 2.554 | 2.566 | 2.389 | 2.444 | 284,413 | -0.13(-5.00%) |
Mar 07, 2019 | 2.563 | 2.582 | 2.447 | 2.572 | 150,473 | +0.01(+0.36%) |
Mar 06, 2019 | 2.572 | 2.618 | 2.481 | 2.563 | 144,277 | -0.03(-1.06%) |
Mar 05, 2019 | 2.499 | 2.646 | 2.315 | 2.591 | 272,889 | +0.13(+5.22%) |
Mar 04, 2019 | 2.076 | 2.527 | 2.030 | 2.462 | 342,627 | +0.38(+18.06%) |