Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.328 | 1.354 | 1.283 | 1.337 | 117,943 | +0.00(+0.00%) |
May 30, 2019 | 1.363 | 1.381 | 1.337 | 1.337 | 106,094 | -0.01(-0.66%) |
May 29, 2019 | 1.354 | 1.390 | 1.337 | 1.346 | 110,116 | +0.00(+0.00%) |
May 28, 2019 | 1.346 | 1.391 | 1.332 | 1.346 | 138,014 | +0.00(+0.00%) |
May 24, 2019 | 1.354 | 1.417 | 1.328 | 1.346 | 151,946 | -0.01(-0.66%) |
May 23, 2019 | 1.426 | 1.426 | 1.337 | 1.354 | 161,227 | -0.07(-5.00%) |
May 22, 2019 | 1.479 | 1.506 | 1.426 | 1.426 | 114,949 | -0.06(-4.19%) |
May 21, 2019 | 1.497 | 1.533 | 1.479 | 1.488 | 131,790 | -0.02(-1.48%) |
May 20, 2019 | 1.533 | 1.542 | 1.497 | 1.510 | 212,401 | -0.03(-2.02%) |
May 17, 2019 | 1.551 | 1.568 | 1.542 | 1.542 | 44,888 | -0.03(-1.70%) |
May 16, 2019 | 1.568 | 1.595 | 1.559 | 1.568 | 78,796 | +0.01(+0.57%) |
May 15, 2019 | 1.559 | 1.586 | 1.551 | 1.559 | 230,689 | -0.01(-0.57%) |
May 14, 2019 | 1.586 | 1.613 | 1.564 | 1.568 | 174,524 | -0.01(-0.56%) |
May 13, 2019 | 1.595 | 1.604 | 1.559 | 1.577 | 88,978 | -0.01(-0.56%) |
May 10, 2019 | 1.604 | 1.631 | 1.586 | 1.586 | 116,148 | -0.03(-1.66%) |
May 09, 2019 | 1.631 | 1.631 | 1.595 | 1.613 | 38,099 | -0.01(-0.55%) |
May 08, 2019 | 1.622 | 1.657 | 1.622 | 1.622 | 68,075 | -0.02(-1.09%) |
May 07, 2019 | 1.631 | 1.657 | 1.591 | 1.640 | 108,899 | -0.03(-1.60%) |
May 06, 2019 | 1.675 | 1.675 | 1.648 | 1.666 | 166,676 | -0.01(-0.53%) |
May 03, 2019 | 1.693 | 1.693 | 1.640 | 1.675 | 184,602 | -0.01(-0.53%) |
May 02, 2019 | 1.702 | 1.702 | 1.666 | 1.684 | 38,833 | -0.03(-1.56%) |
May 01, 2019 | 1.747 | 1.747 | 1.702 | 1.711 | 47,535 | -0.03(-1.54%) |
Apr 30, 2019 | 1.738 | 1.755 | 1.711 | 1.738 | 65,266 | +0.00(+0.00%) |
Apr 29, 2019 | 1.693 | 1.738 | 1.666 | 1.738 | 57,747 | +0.04(+2.63%) |
Apr 26, 2019 | 1.711 | 1.711 | 1.649 | 1.693 | 108,965 | -0.03(-1.55%) |
Apr 25, 2019 | 1.711 | 1.738 | 1.697 | 1.720 | 76,539 | +0.01(+0.52%) |
Apr 24, 2019 | 1.738 | 1.755 | 1.684 | 1.711 | 178,262 | +0.03(+1.59%) |
Apr 23, 2019 | 1.747 | 1.791 | 1.684 | 1.684 | 368,051 | -0.05(-3.08%) |
Apr 22, 2019 | 1.693 | 1.791 | 1.693 | 1.738 | 151,436 | +0.06(+3.72%) |
Apr 18, 2019 | 1.649 | 1.675 | 1.649 | 1.675 | 85,960 | +0.02(+1.08%) |
Apr 17, 2019 | 1.631 | 1.666 | 1.631 | 1.657 | 65,560 | +0.00(+0.00%) |
Apr 16, 2019 | 1.657 | 1.684 | 1.640 | 1.657 | 76,286 | +0.00(+0.00%) |
Apr 15, 2019 | 1.675 | 1.675 | 1.631 | 1.657 | 148,092 | -0.02(-1.06%) |
Apr 12, 2019 | 1.720 | 1.738 | 1.666 | 1.675 | 167,881 | +0.00(+0.00%) |
Apr 11, 2019 | 1.675 | 1.755 | 1.657 | 1.675 | 98,865 | -0.01(-0.53%) |
Apr 10, 2019 | 1.657 | 1.738 | 1.657 | 1.684 | 126,747 | +0.03(+1.61%) |
Apr 09, 2019 | 1.657 | 1.684 | 1.649 | 1.657 | 63,465 | -0.02(-1.06%) |
Apr 08, 2019 | 1.649 | 1.702 | 1.649 | 1.675 | 110,870 | +0.04(+2.17%) |
Apr 05, 2019 | 1.595 | 1.657 | 1.577 | 1.640 | 99,090 | +0.04(+2.79%) |
Apr 04, 2019 | 1.613 | 1.631 | 1.577 | 1.595 | 60,242 | -0.01(-0.56%) |
Apr 03, 2019 | 1.666 | 1.666 | 1.595 | 1.604 | 86,071 | -0.05(-3.23%) |
Apr 02, 2019 | 1.649 | 1.693 | 1.649 | 1.657 | 121,532 | +0.00(+0.00%) |
Apr 01, 2019 | 1.720 | 1.729 | 1.622 | 1.657 | 243,245 | -0.03(-1.59%) |
Mar 29, 2019 | 1.666 | 1.738 | 1.657 | 1.684 | 93,142 | +0.04(+2.16%) |
Mar 28, 2019 | 1.613 | 1.666 | 1.613 | 1.649 | 155,102 | +0.04(+2.49%) |
Mar 27, 2019 | 1.539 | 1.626 | 1.530 | 1.608 | 97,948 | +0.08(+5.14%) |
Mar 26, 2019 | 1.635 | 1.661 | 1.504 | 1.530 | 512,810 | -0.10(-5.91%) |
Mar 25, 2019 | 1.731 | 1.731 | 1.591 | 1.626 | 386,322 | -0.10(-6.06%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.722 | 1.731 | 308,755 | -0.10(-5.26%) |
Mar 21, 2019 | 1.862 | 1.888 | 1.827 | 1.827 | 142,298 | -0.04(-2.34%) |
Mar 20, 2019 | 1.906 | 1.906 | 1.853 | 1.871 | 178,361 | +0.00(+0.00%) |
Mar 19, 2019 | 1.897 | 1.914 | 1.862 | 1.871 | 81,239 | -0.03(-1.38%) |
Mar 18, 2019 | 1.810 | 1.914 | 1.809 | 1.897 | 149,956 | +0.12(+6.90%) |
Mar 15, 2019 | 1.818 | 1.844 | 1.757 | 1.775 | 231,080 | -0.04(-2.40%) |
Mar 14, 2019 | 1.836 | 1.914 | 1.775 | 1.818 | 121,343 | +0.00(+0.00%) |
Mar 13, 2019 | 1.844 | 1.888 | 1.801 | 1.818 | 107,441 | -0.03(-1.42%) |
Mar 12, 2019 | 1.810 | 1.888 | 1.801 | 1.844 | 163,617 | +0.03(+1.93%) |
Mar 11, 2019 | 1.775 | 1.862 | 1.775 | 1.810 | 68,081 | +0.04(+2.48%) |
Mar 08, 2019 | 1.766 | 1.801 | 1.731 | 1.766 | 67,493 | -0.02(-0.98%) |
Mar 07, 2019 | 1.757 | 1.810 | 1.740 | 1.783 | 51,392 | +0.00(+0.00%) |
Mar 06, 2019 | 1.783 | 1.923 | 1.766 | 1.783 | 149,571 | -0.02(-0.97%) |
Mar 05, 2019 | 1.748 | 1.871 | 1.748 | 1.801 | 72,734 | +0.07(+4.04%) |
Mar 04, 2019 | 1.748 | 1.783 | 1.731 | 1.731 | 85,076 | +0.00(+0.00%) |