Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.411 | 1.470 | 1.411 | 1.470 | 7,000 | +0.02(+1.37%) |
May 30, 2019 | 1.427 | 1.450 | 1.427 | 1.450 | 14,586 | +0.04(+2.84%) |
May 29, 2019 | 1.410 | 1.421 | 1.410 | 1.410 | 17,974 | -0.05(-3.33%) |
May 28, 2019 | 1.449 | 1.460 | 1.449 | 1.458 | 1,727 | -0.01(-0.78%) |
May 24, 2019 | 1.530 | 1.530 | 1.470 | 1.470 | 1,000 | -0.04(-2.49%) |
May 23, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 422 | +0.02(+1.17%) |
May 22, 2019 | 1.570 | 1.570 | 1.490 | 1.490 | 1,688 | -0.01(-0.67%) |
May 21, 2019 | 1.490 | 1.560 | 1.490 | 1.500 | 3,710 | -0.03(-2.05%) |
May 20, 2019 | 1.520 | 1.590 | 1.500 | 1.531 | 3,792 | -0.07(-4.29%) |
May 17, 2019 | 1.580 | 1.600 | 1.500 | 1.600 | 1,600 | -0.01(-0.87%) |
May 16, 2019 | 1.600 | 1.670 | 1.570 | 1.614 | 1,725 | -0.08(-4.50%) |
May 15, 2019 | 1.700 | 1.700 | 1.590 | 1.690 | 10,724 | -0.01(-0.59%) |
May 14, 2019 | 1.670 | 1.700 | 1.630 | 1.700 | 19,996 | +0.07(+4.29%) |
May 13, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 12,165 | -0.04(-2.40%) |
May 10, 2019 | 1.570 | 1.670 | 1.500 | 1.670 | 11,200 | +0.10(+6.37%) |
May 09, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 8,156 | +0.01(+0.78%) |
May 08, 2019 | 1.553 | 1.620 | 1.550 | 1.558 | 5,120 | +0.01(+0.50%) |
May 07, 2019 | 1.450 | 1.620 | 1.420 | 1.550 | 25,737 | +0.08(+5.44%) |
May 06, 2019 | 1.490 | 1.607 | 1.450 | 1.470 | 23,837 | -0.12(-7.55%) |
May 03, 2019 | 1.500 | 1.590 | 1.450 | 1.590 | 22,000 | +0.10(+6.71%) |
May 02, 2019 | 1.410 | 1.500 | 1.410 | 1.490 | 17,634 | +0.06(+4.20%) |
May 01, 2019 | 1.440 | 1.470 | 1.420 | 1.430 | 42,019 | +0.01(+0.70%) |
Apr 30, 2019 | 1.450 | 1.490 | 1.420 | 1.420 | 13,887 | -0.02(-1.39%) |
Apr 29, 2019 | 1.500 | 1.520 | 1.420 | 1.440 | 18,298 | -0.10(-6.66%) |
Apr 26, 2019 | 1.540 | 1.549 | 1.420 | 1.543 | 10,400 | +0.09(+6.40%) |
Apr 25, 2019 | 1.452 | 1.489 | 1.440 | 1.450 | 9,560 | +0.01(+0.69%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.406 | 1.440 | 63,102 | -0.14(-8.86%) |
Apr 23, 2019 | 1.430 | 1.790 | 1.400 | 1.580 | 776,547 | +0.14(+9.72%) |
Apr 22, 2019 | 1.490 | 1.490 | 1.430 | 1.440 | 8,599 | -0.07(-4.64%) |
Apr 18, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 2,000 | +0.03(+2.03%) |
Apr 17, 2019 | 1.530 | 1.545 | 1.480 | 1.480 | 6,817 | -0.06(-3.90%) |
Apr 16, 2019 | 1.570 | 1.600 | 1.540 | 1.540 | 11,754 | -0.06(-3.75%) |
Apr 15, 2019 | 1.608 | 1.625 | 1.566 | 1.600 | 14,187 | -0.02(-1.48%) |
Apr 12, 2019 | 1.600 | 1.670 | 1.600 | 1.624 | 15,300 | -0.01(-0.34%) |
Apr 11, 2019 | 1.620 | 1.670 | 1.610 | 1.630 | 6,669 | +0.02(+1.22%) |
Apr 10, 2019 | 1.650 | 1.650 | 1.610 | 1.610 | 3,172 | -0.01(-0.50%) |
Apr 09, 2019 | 1.660 | 1.660 | 1.618 | 1.618 | 1,284 | -0.05(-2.79%) |
Apr 08, 2019 | 1.680 | 1.700 | 1.610 | 1.665 | 3,085 | -0.02(-1.45%) |
Apr 05, 2019 | 1.620 | 1.691 | 1.610 | 1.689 | 8,400 | +0.08(+4.84%) |
Apr 04, 2019 | 1.640 | 1.700 | 1.611 | 1.611 | 7,319 | +0.00(+0.06%) |
Apr 03, 2019 | 1.690 | 1.690 | 1.610 | 1.610 | 1,901 | -0.06(-3.59%) |
Apr 02, 2019 | 1.610 | 1.690 | 1.600 | 1.670 | 13,562 | +0.07(+4.31%) |
Apr 01, 2019 | 1.669 | 1.692 | 1.601 | 1.601 | 4,295 | -0.08(-4.70%) |
Mar 29, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 5,500 | -0.02(-1.18%) |
Mar 28, 2019 | 1.640 | 1.700 | 1.600 | 1.700 | 14,374 | +0.01(+0.59%) |
Mar 27, 2019 | 1.750 | 1.758 | 1.600 | 1.690 | 4,763 | -0.04(-2.31%) |
Mar 26, 2019 | 1.560 | 1.740 | 1.560 | 1.730 | 4,696 | +0.13(+8.12%) |
Mar 25, 2019 | 1.620 | 1.630 | 1.600 | 1.600 | 1,477 | -0.02(-1.23%) |
Mar 22, 2019 | 1.630 | 1.720 | 1.580 | 1.620 | 8,200 | -0.05(-2.99%) |
Mar 21, 2019 | 1.700 | 1.792 | 1.640 | 1.670 | 20,357 | -0.03(-1.77%) |
Mar 20, 2019 | 1.670 | 1.790 | 1.628 | 1.700 | 3,915 | +0.08(+4.94%) |
Mar 19, 2019 | 1.750 | 1.750 | 1.620 | 1.620 | 3,761 | -0.14(-7.95%) |
Mar 18, 2019 | 1.690 | 1.760 | 1.650 | 1.760 | 5,955 | +0.11(+6.67%) |
Mar 15, 2019 | 1.790 | 1.790 | 1.650 | 1.650 | 8,400 | -0.08(-4.62%) |
Mar 14, 2019 | 1.730 | 1.730 | 1.650 | 1.730 | 6,066 | -0.01(-0.45%) |
Mar 13, 2019 | 1.730 | 1.881 | 1.720 | 1.738 | 3,845 | +0.02(+1.04%) |
Mar 12, 2019 | 1.760 | 1.880 | 1.720 | 1.720 | 19,873 | -0.03(-1.99%) |
Mar 11, 2019 | 1.740 | 1.900 | 1.740 | 1.755 | 13,808 | +0.01(+0.86%) |
Mar 08, 2019 | 2.080 | 2.120 | 1.703 | 1.740 | 102,300 | -0.30(-14.61%) |
Mar 07, 2019 | 1.400 | 2.160 | 1.390 | 2.038 | 128,056 | +0.76(+59.95%) |
Mar 06, 2019 | 1.300 | 1.300 | 1.250 | 1.274 | 6,184 | +0.02(+1.91%) |
Mar 05, 2019 | 1.300 | 1.423 | 1.250 | 1.250 | 13,075 | +0.00(+0.00%) |
Mar 04, 2019 | 1.280 | 1.305 | 1.212 | 1.250 | 2,879 | -0.10(-7.41%) |