Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.620 | 1.620 | 1.460 | 1.577 | 2,500 | +0.07(+4.47%) |
May 30, 2019 | 1.500 | 1.700 | 1.500 | 1.510 | 35,831 | -0.01(-0.66%) |
May 29, 2019 | 1.530 | 1.540 | 1.520 | 1.520 | 3,763 | -0.01(-0.37%) |
May 28, 2019 | 1.745 | 1.745 | 1.526 | 1.526 | 380 | +0.01(+0.37%) |
May 24, 2019 | 1.500 | 1.520 | 1.500 | 1.520 | 200 | +0.02(+1.33%) |
May 23, 2019 | 1.500 | 1.600 | 1.500 | 1.500 | 3,563 | +0.00(+0.00%) |
May 22, 2019 | 1.627 | 1.627 | 1.500 | 1.500 | 2,514 | -0.09(-5.66%) |
May 21, 2019 | 1.500 | 1.600 | 1.500 | 1.590 | 9,906 | +0.05(+3.25%) |
May 20, 2019 | 1.550 | 1.550 | 1.500 | 1.540 | 16,734 | +0.04(+2.67%) |
May 17, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 5,700 | -0.05(-3.23%) |
May 16, 2019 | 1.550 | 1.700 | 1.550 | 1.550 | 16,000 | +0.00(+0.00%) |
May 15, 2019 | 1.600 | 1.670 | 1.520 | 1.550 | 8,813 | +0.05(+3.33%) |
May 14, 2019 | 1.500 | 1.510 | 1.500 | 1.500 | 3,938 | -0.01(-0.66%) |
May 13, 2019 | 1.660 | 1.680 | 1.510 | 1.510 | 26,022 | -0.08(-4.76%) |
May 10, 2019 | 1.550 | 1.800 | 1.550 | 1.585 | 15,400 | +0.04(+2.29%) |
May 09, 2019 | 1.550 | 1.550 | 1.500 | 1.550 | 4,971 | -0.05(-3.13%) |
May 08, 2019 | 1.560 | 1.600 | 1.520 | 1.600 | 24,846 | +0.00(+0.00%) |
May 07, 2019 | 1.560 | 1.600 | 1.560 | 1.600 | 15,854 | +0.02(+1.27%) |
May 06, 2019 | 1.665 | 1.665 | 1.540 | 1.580 | 37,234 | +0.00(+0.00%) |
May 03, 2019 | 1.660 | 1.750 | 1.510 | 1.580 | 106,800 | -0.02(-1.25%) |
May 02, 2019 | 1.845 | 1.890 | 1.570 | 1.600 | 70,818 | -0.23(-12.57%) |
May 01, 2019 | 1.840 | 1.900 | 1.830 | 1.830 | 32,435 | +0.03(+1.67%) |
Apr 30, 2019 | 1.800 | 1.900 | 1.800 | 1.800 | 23,092 | -0.08(-4.26%) |
Apr 29, 2019 | 2.000 | 2.000 | 1.810 | 1.880 | 22,009 | -0.12(-6.00%) |
Apr 26, 2019 | 1.840 | 2.000 | 1.837 | 2.000 | 48,300 | +0.16(+8.70%) |
Apr 25, 2019 | 1.900 | 1.920 | 1.800 | 1.840 | 26,028 | -0.06(-3.16%) |
Apr 24, 2019 | 1.900 | 1.920 | 1.800 | 1.900 | 34,348 | +0.11(+5.98%) |
Apr 23, 2019 | 1.690 | 1.800 | 1.650 | 1.793 | 32,392 | +0.09(+5.46%) |
Apr 22, 2019 | 1.900 | 1.900 | 1.610 | 1.700 | 39,520 | -0.20(-10.53%) |
Apr 18, 2019 | 1.825 | 1.900 | 1.710 | 1.900 | 30,800 | +0.15(+8.57%) |
Apr 17, 2019 | 1.940 | 1.950 | 1.570 | 1.750 | 56,112 | -0.15(-7.89%) |
Apr 16, 2019 | 1.550 | 1.900 | 1.550 | 1.900 | 50,194 | +0.35(+22.90%) |
Apr 15, 2019 | 1.420 | 1.650 | 1.420 | 1.546 | 30,811 | +0.16(+11.22%) |
Apr 12, 2019 | 1.300 | 1.400 | 1.300 | 1.390 | 13,300 | +0.04(+2.96%) |
Apr 11, 2019 | 1.380 | 1.380 | 1.350 | 1.350 | 3,150 | -0.04(-2.88%) |
Apr 10, 2019 | 1.350 | 1.400 | 1.350 | 1.390 | 15,660 | -0.01(-0.71%) |
Apr 09, 2019 | 1.390 | 1.490 | 1.350 | 1.400 | 18,610 | +0.02(+1.45%) |
Apr 08, 2019 | 1.370 | 1.380 | 1.330 | 1.380 | 8,100 | +0.05(+3.76%) |
Apr 05, 2019 | 1.300 | 1.350 | 1.300 | 1.330 | 18,900 | -0.04(-2.92%) |
Apr 04, 2019 | 1.444 | 1.444 | 1.350 | 1.370 | 13,990 | -0.05(-3.69%) |
Apr 03, 2019 | 1.400 | 1.460 | 1.380 | 1.423 | 30,630 | +0.04(+3.08%) |
Apr 02, 2019 | 1.370 | 1.390 | 1.350 | 1.380 | 10,031 | +0.08(+6.15%) |
Apr 01, 2019 | 1.330 | 1.330 | 1.260 | 1.300 | 17,831 | +0.04(+3.17%) |
Mar 29, 2019 | 1.300 | 1.510 | 1.230 | 1.260 | 36,700 | -0.10(-7.18%) |
Mar 28, 2019 | 1.460 | 1.670 | 1.260 | 1.357 | 41,691 | -0.10(-6.86%) |
Mar 27, 2019 | 1.430 | 1.500 | 1.430 | 1.458 | 23,548 | +0.02(+1.22%) |
Mar 26, 2019 | 1.653 | 1.653 | 1.373 | 1.440 | 56,175 | -0.20(-12.20%) |
Mar 25, 2019 | 1.610 | 1.650 | 1.570 | 1.640 | 5,062 | +0.03(+1.86%) |
Mar 22, 2019 | 1.700 | 1.700 | 1.600 | 1.610 | 4,100 | -0.12(-6.94%) |
Mar 21, 2019 | 1.650 | 1.750 | 1.600 | 1.730 | 22,941 | -0.02(-1.14%) |
Mar 20, 2019 | 1.630 | 1.840 | 1.630 | 1.750 | 14,470 | +0.12(+7.36%) |
Mar 19, 2019 | 1.500 | 1.700 | 1.500 | 1.630 | 31,909 | +0.08(+5.16%) |
Mar 18, 2019 | 1.680 | 1.680 | 1.500 | 1.550 | 49,835 | -0.13(-7.74%) |
Mar 15, 2019 | 1.690 | 1.740 | 1.650 | 1.680 | 9,500 | -0.01(-0.59%) |
Mar 14, 2019 | 1.620 | 1.740 | 1.620 | 1.690 | 18,190 | -0.05(-2.87%) |
Mar 13, 2019 | 1.800 | 1.800 | 1.720 | 1.740 | 34,851 | -0.06(-3.33%) |
Mar 12, 2019 | 1.860 | 1.890 | 1.800 | 1.800 | 24,209 | -0.05(-2.70%) |
Mar 11, 2019 | 2.250 | 2.250 | 1.850 | 1.850 | 41,614 | -0.15(-7.50%) |
Mar 08, 2019 | 1.980 | 2.000 | 1.800 | 2.000 | 45,100 | +0.02(+1.01%) |
Mar 07, 2019 | 1.850 | 2.070 | 1.850 | 1.980 | 30,986 | +0.08(+4.21%) |
Mar 06, 2019 | 2.360 | 2.360 | 1.850 | 1.900 | 93,862 | -0.54(-22.13%) |
Mar 05, 2019 | 2.450 | 2.470 | 2.360 | 2.440 | 30,186 | -0.01(-0.41%) |
Mar 04, 2019 | 2.400 | 2.450 | 2.250 | 2.450 | 31,797 | +0.11(+4.70%) |