Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.200 | 1.200 | 1.120 | 1.130 | 1,019,800 | -0.05(-4.24%) |
May 30, 2019 | 1.260 | 1.291 | 1.130 | 1.180 | 2,054,064 | -0.07(-5.60%) |
May 29, 2019 | 1.260 | 1.300 | 1.240 | 1.250 | 1,245,549 | -0.02(-1.57%) |
May 28, 2019 | 1.390 | 1.450 | 1.220 | 1.270 | 2,994,250 | -0.11(-7.97%) |
May 24, 2019 | 1.390 | 1.400 | 1.350 | 1.380 | 306,600 | +0.01(+0.73%) |
May 23, 2019 | 1.400 | 1.410 | 1.310 | 1.370 | 699,108 | -0.04(-2.84%) |
May 22, 2019 | 1.440 | 1.460 | 1.390 | 1.410 | 533,778 | -0.04(-2.76%) |
May 21, 2019 | 1.430 | 1.470 | 1.430 | 1.450 | 157,736 | +0.04(+2.84%) |
May 20, 2019 | 1.430 | 1.440 | 1.380 | 1.410 | 343,913 | -0.05(-3.42%) |
May 17, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 190,200 | -0.02(-1.35%) |
May 16, 2019 | 1.530 | 1.530 | 1.450 | 1.480 | 206,520 | -0.05(-3.27%) |
May 15, 2019 | 1.440 | 1.560 | 1.420 | 1.530 | 501,513 | +0.10(+6.99%) |
May 14, 2019 | 1.410 | 1.460 | 1.400 | 1.430 | 319,487 | +0.03(+2.14%) |
May 13, 2019 | 1.420 | 1.440 | 1.370 | 1.400 | 179,792 | -0.05(-3.45%) |
May 10, 2019 | 1.390 | 1.490 | 1.390 | 1.450 | 202,000 | +0.05(+3.57%) |
May 09, 2019 | 1.440 | 1.440 | 1.350 | 1.400 | 394,157 | -0.04(-2.78%) |
May 08, 2019 | 1.460 | 1.480 | 1.410 | 1.440 | 319,245 | -0.05(-3.36%) |
May 07, 2019 | 1.460 | 1.520 | 1.450 | 1.490 | 229,286 | +0.02(+1.36%) |
May 06, 2019 | 1.400 | 1.500 | 1.390 | 1.470 | 336,115 | +0.03(+2.08%) |
May 03, 2019 | 1.430 | 1.490 | 1.400 | 1.440 | 339,700 | +0.03(+2.13%) |
May 02, 2019 | 1.380 | 1.470 | 1.380 | 1.410 | 223,311 | +0.04(+2.92%) |
May 01, 2019 | 1.510 | 1.510 | 1.350 | 1.370 | 1,426,172 | -0.13(-8.67%) |
Apr 30, 2019 | 1.550 | 1.580 | 1.470 | 1.500 | 376,788 | -0.05(-3.23%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.540 | 1.550 | 198,236 | -0.08(-4.91%) |
Apr 26, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 197,200 | +0.04(+2.52%) |
Apr 25, 2019 | 1.570 | 1.641 | 1.544 | 1.590 | 326,827 | +0.01(+0.63%) |
Apr 24, 2019 | 1.580 | 1.630 | 1.470 | 1.580 | 915,642 | +0.00(+0.00%) |
Apr 23, 2019 | 1.470 | 1.640 | 1.470 | 1.580 | 1,101,746 | +0.13(+8.97%) |
Apr 22, 2019 | 1.440 | 1.490 | 1.400 | 1.450 | 380,321 | -0.01(-0.68%) |
Apr 18, 2019 | 1.450 | 1.510 | 1.400 | 1.460 | 563,800 | +0.02(+1.39%) |
Apr 17, 2019 | 1.400 | 1.532 | 1.330 | 1.440 | 1,726,586 | +0.06(+4.35%) |
Apr 16, 2019 | 1.390 | 1.430 | 1.380 | 1.380 | 229,148 | -0.02(-1.43%) |
Apr 15, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 522,387 | -0.05(-3.45%) |
Apr 12, 2019 | 1.500 | 1.509 | 1.400 | 1.450 | 302,800 | -0.05(-3.33%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.490 | 1.500 | 205,942 | -0.06(-3.85%) |
Apr 10, 2019 | 1.530 | 1.572 | 1.510 | 1.560 | 86,362 | +0.04(+2.63%) |
Apr 09, 2019 | 1.540 | 1.570 | 1.490 | 1.520 | 590,652 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.570 | 1.440 | 1.560 | 324,633 | +0.02(+1.30%) |
Apr 05, 2019 | 1.560 | 1.580 | 1.480 | 1.540 | 411,400 | -0.03(-1.91%) |
Apr 04, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 273,881 | -0.09(-5.42%) |
Apr 03, 2019 | 1.670 | 1.690 | 1.550 | 1.660 | 282,607 | +0.03(+1.84%) |
Apr 02, 2019 | 1.710 | 1.720 | 1.580 | 1.630 | 526,090 | -0.07(-4.12%) |
Apr 01, 2019 | 1.700 | 1.740 | 1.600 | 1.700 | 613,712 | -0.01(-0.58%) |
Mar 29, 2019 | 1.740 | 1.760 | 1.650 | 1.710 | 181,600 | -0.03(-1.72%) |
Mar 28, 2019 | 1.760 | 1.780 | 1.580 | 1.740 | 322,805 | -0.03(-1.69%) |
Mar 27, 2019 | 1.820 | 1.840 | 1.670 | 1.770 | 199,488 | -0.05(-3.01%) |
Mar 26, 2019 | 1.850 | 1.860 | 1.810 | 1.825 | 113,531 | -0.01(-0.27%) |
Mar 25, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 85,180 | -0.04(-2.14%) |
Mar 22, 2019 | 1.910 | 1.940 | 1.850 | 1.870 | 101,700 | -0.04(-2.09%) |
Mar 21, 2019 | 1.870 | 1.920 | 1.850 | 1.910 | 114,805 | +0.02(+1.06%) |
Mar 20, 2019 | 1.930 | 1.930 | 1.890 | 1.890 | 85,575 | -0.03(-1.56%) |
Mar 19, 2019 | 1.870 | 1.940 | 1.870 | 1.920 | 249,025 | +0.07(+3.78%) |
Mar 18, 2019 | 1.860 | 1.990 | 1.840 | 1.850 | 263,090 | -0.01(-0.54%) |
Mar 15, 2019 | 1.900 | 1.920 | 1.840 | 1.860 | 242,100 | -0.04(-2.11%) |
Mar 14, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 160,503 | +0.07(+3.83%) |
Mar 13, 2019 | 1.820 | 1.865 | 1.820 | 1.830 | 267,170 | -0.01(-0.54%) |
Mar 12, 2019 | 1.860 | 1.920 | 1.810 | 1.840 | 287,880 | +0.00(+0.00%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.800 | 1.840 | 371,188 | +0.03(+1.66%) |
Mar 08, 2019 | 1.840 | 1.859 | 1.780 | 1.810 | 238,200 | -0.03(-1.63%) |
Mar 07, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 91,833 | +0.01(+0.55%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.800 | 1.830 | 292,266 | -0.14(-7.11%) |
Mar 05, 2019 | 1.960 | 2.010 | 1.960 | 1.970 | 307,417 | +0.01(+0.51%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.860 | 1.960 | 283,798 | +0.07(+3.70%) |