Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.682 | 1.819 | 1.682 | 1.760 | 140,510 | +0.08(+4.65%) |
May 30, 2019 | 1.712 | 1.712 | 1.682 | 1.682 | 2,369 | -0.03(-1.53%) |
May 29, 2019 | 1.708 | 1.836 | 1.606 | 1.708 | 247,881 | +0.03(+1.90%) |
May 28, 2019 | 1.530 | 1.880 | 1.523 | 1.676 | 41,312 | +0.13(+8.23%) |
May 24, 2019 | 1.530 | 1.549 | 1.530 | 1.549 | 1,569 | +0.02(+1.25%) |
May 23, 2019 | 1.551 | 1.551 | 1.530 | 1.530 | 1,649 | +0.00(+0.00%) |
May 22, 2019 | 1.530 | 1.530 | 1.530 | 1.530 | 1,460 | -0.06(-3.61%) |
May 21, 2019 | 1.593 | 1.593 | 1.536 | 1.587 | 5,571 | +0.06(+4.18%) |
May 20, 2019 | 1.510 | 1.523 | 1.504 | 1.523 | 4,647 | -0.05(-2.90%) |
May 17, 2019 | 1.561 | 1.651 | 1.561 | 1.569 | 6,589 | -0.05(-2.90%) |
May 16, 2019 | 1.582 | 1.657 | 1.582 | 1.616 | 9,963 | +0.01(+0.59%) |
May 15, 2019 | 1.549 | 1.638 | 1.542 | 1.606 | 5,764 | +0.00(+0.12%) |
May 14, 2019 | 1.581 | 1.632 | 1.491 | 1.604 | 18,406 | +0.07(+4.87%) |
May 13, 2019 | 1.485 | 1.593 | 1.485 | 1.530 | 2,785 | -0.04(-2.44%) |
May 10, 2019 | 1.466 | 1.568 | 1.440 | 1.568 | 23,535 | +0.09(+6.03%) |
May 09, 2019 | 1.479 | 1.486 | 1.479 | 1.479 | 2,019 | -0.01(-0.85%) |
May 08, 2019 | 1.542 | 1.549 | 1.472 | 1.491 | 7,896 | +0.01(+0.43%) |
May 07, 2019 | 1.479 | 1.485 | 1.479 | 1.485 | 1,940 | -0.03(-1.69%) |
May 06, 2019 | 1.542 | 1.549 | 1.479 | 1.510 | 10,366 | -0.06(-3.60%) |
May 03, 2019 | 1.561 | 1.567 | 1.466 | 1.567 | 10,669 | +0.02(+1.22%) |
May 02, 2019 | 1.487 | 1.548 | 1.487 | 1.548 | 10,030 | +0.06(+4.29%) |
May 01, 2019 | 1.594 | 1.619 | 1.484 | 1.484 | 11,576 | -0.10(-6.47%) |
Apr 30, 2019 | 1.600 | 1.606 | 1.563 | 1.587 | 6,029 | -0.02(-1.27%) |
Apr 29, 2019 | 1.625 | 1.625 | 1.510 | 1.607 | 11,755 | -0.03(-1.75%) |
Apr 26, 2019 | 1.625 | 1.641 | 1.625 | 1.636 | 5,805 | +0.01(+0.56%) |
Apr 25, 2019 | 1.593 | 1.627 | 1.593 | 1.627 | 10,685 | +0.03(+2.11%) |
Apr 24, 2019 | 1.498 | 1.593 | 1.498 | 1.593 | 2,127 | +0.08(+5.04%) |
Apr 23, 2019 | 1.555 | 1.561 | 1.517 | 1.517 | 6,414 | +0.00(+0.10%) |
Apr 22, 2019 | 1.657 | 1.657 | 1.515 | 1.515 | 13,499 | +0.03(+2.04%) |
Apr 18, 2019 | 1.472 | 1.537 | 1.472 | 1.485 | 16,631 | +0.04(+3.10%) |
Apr 17, 2019 | 1.440 | 1.492 | 1.440 | 1.440 | 10,768 | -0.04(-2.64%) |
Apr 16, 2019 | 1.479 | 1.491 | 1.453 | 1.479 | 3,936 | +0.00(+0.06%) |
Apr 15, 2019 | 1.466 | 1.510 | 1.447 | 1.479 | 6,571 | -0.02(-1.28%) |
Apr 12, 2019 | 1.542 | 1.542 | 1.421 | 1.498 | 19,769 | -0.02(-1.26%) |
Apr 11, 2019 | 1.466 | 1.654 | 1.466 | 1.517 | 23,673 | +0.06(+3.93%) |
Apr 10, 2019 | 1.466 | 1.466 | 1.421 | 1.460 | 24,698 | -0.01(-0.44%) |
Apr 09, 2019 | 1.466 | 1.490 | 1.440 | 1.466 | 8,852 | -0.05(-3.36%) |
Apr 08, 2019 | 1.485 | 1.517 | 1.460 | 1.517 | 1,785 | +0.03(+2.15%) |
Apr 05, 2019 | 1.460 | 1.515 | 1.460 | 1.485 | 3,765 | +0.01(+0.80%) |
Apr 04, 2019 | 1.523 | 1.561 | 1.466 | 1.473 | 26,025 | -0.06(-3.69%) |
Apr 03, 2019 | 1.561 | 1.581 | 1.498 | 1.530 | 15,453 | -0.03(-2.04%) |
Apr 02, 2019 | 1.530 | 1.561 | 1.498 | 1.561 | 6,472 | +0.02(+1.11%) |
Apr 01, 2019 | 1.536 | 1.561 | 1.536 | 1.544 | 3,663 | +0.01(+0.55%) |
Mar 29, 2019 | 1.542 | 1.573 | 1.491 | 1.536 | 8,002 | -0.01(-0.41%) |
Mar 28, 2019 | 1.555 | 1.555 | 1.535 | 1.542 | 2,910 | +0.01(+0.83%) |
Mar 27, 2019 | 1.555 | 1.593 | 1.528 | 1.530 | 17,187 | -0.10(-6.07%) |
Mar 26, 2019 | 1.600 | 1.670 | 1.600 | 1.628 | 18,186 | +0.04(+2.20%) |
Mar 25, 2019 | 1.606 | 1.668 | 1.593 | 1.593 | 28,561 | -0.05(-3.10%) |
Mar 22, 2019 | 1.561 | 1.695 | 1.485 | 1.644 | 28,870 | +0.10(+6.61%) |
Mar 21, 2019 | 1.485 | 1.561 | 1.485 | 1.542 | 16,022 | +0.06(+3.86%) |
Mar 20, 2019 | 1.485 | 1.513 | 1.485 | 1.485 | 3,376 | -0.01(-0.43%) |
Mar 19, 2019 | 1.510 | 1.510 | 1.491 | 1.491 | 3,580 | -0.01(-0.43%) |
Mar 18, 2019 | 1.472 | 1.536 | 1.472 | 1.498 | 25,512 | +0.02(+1.65%) |
Mar 15, 2019 | 1.778 | 1.778 | 1.466 | 1.473 | 28,556 | -0.30(-17.14%) |
Mar 14, 2019 | 1.785 | 1.842 | 1.659 | 1.778 | 38,265 | +0.09(+5.41%) |
Mar 13, 2019 | 1.637 | 1.785 | 1.637 | 1.687 | 29,842 | +0.09(+5.87%) |
Mar 12, 2019 | 1.536 | 1.606 | 1.536 | 1.593 | 13,148 | +0.06(+3.83%) |
Mar 11, 2019 | 1.485 | 1.650 | 1.469 | 1.535 | 63,991 | +0.05(+3.34%) |
Mar 08, 2019 | 1.434 | 1.485 | 1.345 | 1.485 | 42,677 | +0.05(+3.33%) |
Mar 07, 2019 | 1.338 | 1.446 | 1.307 | 1.437 | 15,238 | +0.10(+7.38%) |
Mar 06, 2019 | 1.319 | 1.396 | 1.319 | 1.338 | 15,467 | -0.01(-0.94%) |
Mar 05, 2019 | 1.466 | 1.466 | 1.332 | 1.351 | 17,500 | -0.09(-6.19%) |
Mar 04, 2019 | 1.498 | 1.498 | 1.440 | 1.440 | 2,813 | -0.06(-3.83%) |