Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.520 | 1.680 | 1.500 | 1.650 | 154,500 | +0.11(+7.14%) |
May 30, 2019 | 1.520 | 1.570 | 1.470 | 1.540 | 193,135 | +0.02(+1.32%) |
May 29, 2019 | 1.450 | 1.540 | 1.400 | 1.520 | 204,142 | +0.06(+4.11%) |
May 28, 2019 | 1.450 | 1.490 | 1.420 | 1.460 | 56,291 | +0.03(+2.10%) |
May 24, 2019 | 1.460 | 1.480 | 1.400 | 1.430 | 73,900 | -0.03(-2.05%) |
May 23, 2019 | 1.470 | 1.480 | 1.410 | 1.460 | 38,374 | -0.02(-1.35%) |
May 22, 2019 | 1.460 | 1.490 | 1.460 | 1.480 | 30,289 | +0.02(+1.37%) |
May 21, 2019 | 1.470 | 1.485 | 1.415 | 1.460 | 46,967 | -0.01(-0.68%) |
May 20, 2019 | 1.447 | 1.480 | 1.440 | 1.470 | 26,916 | +0.00(+0.00%) |
May 17, 2019 | 1.450 | 1.490 | 1.440 | 1.470 | 37,500 | -0.01(-0.68%) |
May 16, 2019 | 1.460 | 1.533 | 1.450 | 1.480 | 27,691 | +0.03(+2.07%) |
May 15, 2019 | 1.420 | 1.510 | 1.410 | 1.450 | 109,498 | +0.02(+1.40%) |
May 14, 2019 | 1.440 | 1.450 | 1.400 | 1.430 | 68,936 | -0.01(-0.69%) |
May 13, 2019 | 1.420 | 1.470 | 1.400 | 1.440 | 53,508 | -0.03(-2.04%) |
May 10, 2019 | 1.470 | 1.520 | 1.420 | 1.470 | 120,500 | +0.00(+0.00%) |
May 09, 2019 | 1.450 | 1.522 | 1.450 | 1.470 | 121,154 | -0.03(-2.00%) |
May 08, 2019 | 1.610 | 1.639 | 1.500 | 1.500 | 320,412 | -0.20(-11.76%) |
May 07, 2019 | 1.670 | 1.730 | 1.640 | 1.700 | 63,606 | -0.01(-0.58%) |
May 06, 2019 | 1.670 | 1.778 | 1.630 | 1.710 | 106,599 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.750 | 1.610 | 1.710 | 99,300 | +0.06(+3.64%) |
May 02, 2019 | 1.650 | 1.670 | 1.620 | 1.650 | 42,063 | +0.00(+0.00%) |
May 01, 2019 | 1.650 | 1.670 | 1.610 | 1.650 | 40,268 | -0.01(-0.60%) |
Apr 30, 2019 | 1.670 | 1.680 | 1.610 | 1.660 | 33,232 | -0.01(-0.60%) |
Apr 29, 2019 | 1.610 | 1.720 | 1.570 | 1.670 | 170,345 | +0.05(+3.09%) |
Apr 26, 2019 | 1.550 | 1.630 | 1.530 | 1.620 | 79,000 | +0.07(+4.52%) |
Apr 25, 2019 | 1.550 | 1.580 | 1.530 | 1.550 | 46,092 | +0.00(+0.00%) |
Apr 24, 2019 | 1.570 | 1.580 | 1.530 | 1.550 | 38,942 | -0.02(-1.27%) |
Apr 23, 2019 | 1.520 | 1.580 | 1.520 | 1.570 | 64,440 | +0.06(+3.97%) |
Apr 22, 2019 | 1.560 | 1.570 | 1.490 | 1.510 | 105,774 | -0.06(-3.82%) |
Apr 18, 2019 | 1.550 | 1.580 | 1.482 | 1.570 | 132,500 | +0.01(+0.64%) |
Apr 17, 2019 | 1.630 | 1.660 | 1.550 | 1.560 | 116,108 | -0.07(-4.29%) |
Apr 16, 2019 | 1.650 | 1.660 | 1.610 | 1.630 | 80,954 | -0.03(-1.81%) |
Apr 15, 2019 | 1.700 | 1.740 | 1.610 | 1.660 | 207,055 | -0.06(-3.49%) |
Apr 12, 2019 | 1.750 | 1.750 | 1.700 | 1.720 | 57,600 | -0.03(-1.71%) |
Apr 11, 2019 | 1.760 | 1.780 | 1.700 | 1.750 | 29,672 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.770 | 1.720 | 1.750 | 66,171 | +0.01(+0.57%) |
Apr 09, 2019 | 1.800 | 1.810 | 1.720 | 1.740 | 127,184 | -0.06(-3.33%) |
Apr 08, 2019 | 1.790 | 1.860 | 1.779 | 1.800 | 150,148 | -0.01(-0.55%) |
Apr 05, 2019 | 1.800 | 1.870 | 1.800 | 1.810 | 119,900 | +0.01(+0.56%) |
Apr 04, 2019 | 1.820 | 1.820 | 1.750 | 1.800 | 67,586 | -0.02(-1.10%) |
Apr 03, 2019 | 1.770 | 1.830 | 1.770 | 1.820 | 142,024 | +0.05(+2.82%) |
Apr 02, 2019 | 1.860 | 1.860 | 1.750 | 1.770 | 161,922 | -0.10(-5.35%) |
Apr 01, 2019 | 1.890 | 1.890 | 1.840 | 1.870 | 69,507 | -0.01(-0.53%) |
Mar 29, 2019 | 1.890 | 1.920 | 1.850 | 1.880 | 290,000 | +0.00(+0.00%) |
Mar 28, 2019 | 1.920 | 1.930 | 1.850 | 1.880 | 132,497 | +0.00(+0.00%) |
Mar 27, 2019 | 1.900 | 1.930 | 1.850 | 1.880 | 407,839 | +0.01(+0.53%) |
Mar 26, 2019 | 1.750 | 1.880 | 1.732 | 1.870 | 405,419 | +0.17(+10.00%) |
Mar 25, 2019 | 1.760 | 1.780 | 1.671 | 1.700 | 144,171 | -0.06(-3.41%) |
Mar 22, 2019 | 1.700 | 1.800 | 1.700 | 1.760 | 282,800 | +0.04(+2.33%) |
Mar 21, 2019 | 1.730 | 1.820 | 1.690 | 1.720 | 266,638 | -0.02(-1.15%) |
Mar 20, 2019 | 1.800 | 1.800 | 1.710 | 1.740 | 113,219 | -0.06(-3.33%) |
Mar 19, 2019 | 1.810 | 1.870 | 1.770 | 1.800 | 90,656 | +0.00(+0.00%) |
Mar 18, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 169,672 | +0.00(+0.00%) |
Mar 15, 2019 | 1.890 | 1.894 | 1.600 | 1.800 | 748,400 | -0.11(-5.76%) |
Mar 14, 2019 | 1.640 | 1.950 | 1.370 | 1.910 | 1,496,182 | +0.37(+24.03%) |
Mar 13, 2019 | 1.410 | 1.540 | 1.410 | 1.540 | 219,962 | +0.10(+6.94%) |
Mar 12, 2019 | 1.530 | 1.560 | 1.430 | 1.440 | 215,280 | -0.08(-5.26%) |
Mar 11, 2019 | 1.500 | 1.560 | 1.500 | 1.520 | 87,912 | +0.02(+1.33%) |
Mar 08, 2019 | 1.500 | 1.660 | 1.500 | 1.500 | 113,800 | -0.05(-3.23%) |
Mar 07, 2019 | 1.730 | 1.738 | 1.510 | 1.550 | 435,349 | -0.16(-9.36%) |
Mar 06, 2019 | 1.740 | 1.810 | 1.650 | 1.710 | 801,306 | +0.07(+4.27%) |
Mar 05, 2019 | 1.590 | 1.640 | 1.580 | 1.640 | 54,722 | +0.04(+2.50%) |
Mar 04, 2019 | 1.610 | 1.700 | 1.560 | 1.600 | 143,158 | +0.01(+0.63%) |