Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.650 | 3.070 | 2.630 | 2.860 | 527,800 | +0.17(+6.32%) |
May 30, 2019 | 2.650 | 2.880 | 2.620 | 2.690 | 477,261 | +0.02(+0.75%) |
May 29, 2019 | 2.750 | 2.800 | 2.630 | 2.670 | 103,843 | -0.06(-2.20%) |
May 28, 2019 | 2.680 | 2.810 | 2.570 | 2.730 | 155,475 | +0.07(+2.63%) |
May 24, 2019 | 2.690 | 2.700 | 2.530 | 2.660 | 131,500 | -0.04(-1.48%) |
May 23, 2019 | 2.810 | 2.850 | 2.620 | 2.700 | 165,040 | -0.08(-2.88%) |
May 22, 2019 | 2.780 | 3.314 | 2.720 | 2.780 | 653,760 | -0.04(-1.42%) |
May 21, 2019 | 2.840 | 2.960 | 2.620 | 2.820 | 163,594 | -0.07(-2.42%) |
May 20, 2019 | 3.420 | 3.420 | 2.780 | 2.890 | 270,218 | -0.23(-7.37%) |
May 17, 2019 | 3.090 | 3.350 | 3.010 | 3.120 | 256,200 | -0.06(-1.89%) |
May 16, 2019 | 3.470 | 3.530 | 3.000 | 3.180 | 387,694 | -0.30(-8.62%) |
May 15, 2019 | 3.700 | 3.830 | 3.420 | 3.480 | 350,822 | -0.20(-5.43%) |
May 14, 2019 | 4.090 | 4.140 | 3.600 | 3.680 | 445,975 | -0.25(-6.36%) |
May 13, 2019 | 4.190 | 4.310 | 3.930 | 3.930 | 739,998 | -0.96(-19.63%) |
May 10, 2019 | 4.910 | 5.580 | 4.550 | 4.890 | 476,300 | +0.23(+4.94%) |
May 09, 2019 | 5.440 | 6.200 | 4.650 | 4.660 | 670,826 | -0.71(-13.22%) |
May 08, 2019 | 4.820 | 6.250 | 4.340 | 5.370 | 891,872 | +0.63(+13.29%) |
May 07, 2019 | 5.380 | 5.600 | 4.620 | 4.740 | 604,894 | -0.31(-6.14%) |
May 06, 2019 | 4.920 | 5.660 | 4.800 | 5.050 | 298,936 | +0.23(+4.77%) |
May 03, 2019 | 5.100 | 5.150 | 4.530 | 4.820 | 114,100 | -0.32(-6.23%) |
May 02, 2019 | 4.400 | 6.500 | 4.400 | 5.140 | 755,659 | +0.69(+15.51%) |
May 01, 2019 | 5.350 | 5.400 | 4.100 | 4.450 | 394,192 | +4.17(+1489.29%) |
Apr 30, 2019 | 0.2700 | 0.2900 | 0.2400 | 0.2800 | 3,253,945 | -0.03(-9.65%) |
Apr 29, 2019 | 0.3012 | 0.3155 | 0.3000 | 0.3099 | 327,837 | +0.00(+0.78%) |
Apr 26, 2019 | 0.3050 | 0.3225 | 0.3010 | 0.3075 | 281,300 | -0.01(-2.23%) |
Apr 25, 2019 | 0.3190 | 0.3299 | 0.3050 | 0.3145 | 812,064 | -0.00(-0.79%) |
Apr 24, 2019 | 0.3127 | 0.3250 | 0.3015 | 0.3170 | 440,504 | -0.00(-0.94%) |
Apr 23, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 418,947 | +0.01(+3.23%) |
Apr 22, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 655,158 | -0.00(-0.90%) |
Apr 18, 2019 | 0.3110 | 0.3199 | 0.3000 | 0.3128 | 455,400 | -0.01(-1.94%) |
Apr 17, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3190 | 286,440 | -0.00(-0.31%) |
Apr 16, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 577,573 | -0.01(-3.03%) |
Apr 15, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 423,386 | -0.01(-1.49%) |
Apr 12, 2019 | 0.3300 | 0.3400 | 0.3250 | 0.3350 | 373,900 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3400 | 0.3430 | 0.3200 | 0.3350 | 338,799 | -0.01(-1.47%) |
Apr 10, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 492,230 | +0.01(+3.03%) |
Apr 09, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 370,305 | +0.00(+0.00%) |
Apr 08, 2019 | 0.3380 | 0.3380 | 0.3200 | 0.3300 | 357,283 | -0.01(-1.73%) |
Apr 05, 2019 | 0.3270 | 0.3400 | 0.3166 | 0.3358 | 1,317,000 | +0.01(+1.76%) |
Apr 04, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 615,338 | -0.02(-5.71%) |
Apr 03, 2019 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 477,797 | +0.01(+1.92%) |
Apr 02, 2019 | 0.3400 | 0.3479 | 0.3380 | 0.3434 | 436,807 | +0.00(+0.70%) |
Apr 01, 2019 | 0.3420 | 0.3500 | 0.3390 | 0.3410 | 224,778 | -0.00(-1.25%) |
Mar 29, 2019 | 0.3360 | 0.3496 | 0.3360 | 0.3453 | 442,700 | +0.01(+2.01%) |
Mar 28, 2019 | 0.3351 | 0.3400 | 0.3350 | 0.3385 | 387,098 | -0.00(-0.65%) |
Mar 27, 2019 | 0.3320 | 0.3500 | 0.3300 | 0.3407 | 617,268 | -0.01(-2.10%) |
Mar 26, 2019 | 0.3567 | 0.3600 | 0.3300 | 0.3480 | 809,967 | -0.01(-3.33%) |
Mar 25, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 300,040 | +0.00(+0.36%) |
Mar 22, 2019 | 0.3600 | 0.3638 | 0.3520 | 0.3587 | 275,900 | -0.01(-2.23%) |
Mar 21, 2019 | 0.3780 | 0.3780 | 0.3430 | 0.3669 | 602,030 | -0.01(-3.19%) |
Mar 20, 2019 | 0.3620 | 0.3900 | 0.3620 | 0.3790 | 387,178 | -0.02(-4.53%) |
Mar 19, 2019 | 0.3664 | 0.4050 | 0.3157 | 0.3970 | 1,947,789 | +0.03(+7.30%) |
Mar 18, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 862,332 | -0.01(-2.63%) |
Mar 15, 2019 | 0.3954 | 0.4149 | 0.3769 | 0.3800 | 1,190,300 | -0.02(-5.00%) |
Mar 14, 2019 | 0.4100 | 0.4600 | 0.3900 | 0.4000 | 4,192,911 | +0.01(+2.56%) |
Mar 13, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 934,715 | -0.02(-3.70%) |
Mar 12, 2019 | 0.3887 | 0.4150 | 0.3782 | 0.4050 | 2,722,325 | +0.02(+4.06%) |
Mar 11, 2019 | 0.3800 | 0.3896 | 0.3700 | 0.3892 | 1,747,354 | +0.02(+5.25%) |
Mar 08, 2019 | 0.3670 | 0.3700 | 0.3525 | 0.3698 | 677,100 | +0.00(+0.30%) |
Mar 07, 2019 | 0.3600 | 0.4000 | 0.3427 | 0.3687 | 2,333,358 | +0.02(+6.56%) |
Mar 06, 2019 | 0.3518 | 0.3600 | 0.3400 | 0.3460 | 554,908 | -0.01(-3.35%) |
Mar 05, 2019 | 0.3680 | 0.3749 | 0.3518 | 0.3580 | 739,942 | -0.02(-5.29%) |
Mar 04, 2019 | 0.3720 | 0.3900 | 0.3650 | 0.3780 | 401,441 | -0.00(-0.53%) |