Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 1.600 | 1.620 | 1.530 | 1.600 | 59,260 | -0.07(-4.19%) |
May 29, 2019 | 1.540 | 1.680 | 1.530 | 1.670 | 78,200 | +0.13(+8.44%) |
May 28, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.00(+0.00%) |
May 27, 2019 | 1.530 | 1.540 | 1.530 | 1.540 | 500 | +0.08(+5.48%) |
May 24, 2019 | 1.530 | 1.540 | 1.420 | 1.460 | 31,579 | -0.08(-5.19%) |
May 23, 2019 | 1.600 | 1.600 | 1.540 | 1.540 | 7,500 | -0.06(-3.75%) |
May 22, 2019 | 1.670 | 1.680 | 1.600 | 1.600 | 17,600 | -0.06(-3.61%) |
May 21, 2019 | 1.650 | 1.660 | 1.620 | 1.660 | 5,350 | +0.04(+2.47%) |
May 17, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
May 16, 2019 | 1.540 | 1.600 | 1.490 | 1.600 | 27,250 | +0.07(+4.58%) |
May 15, 2019 | 1.440 | 1.540 | 1.400 | 1.530 | 22,077 | +0.13(+9.29%) |
May 14, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 4,800 | +0.00(+0.00%) |
May 13, 2019 | 1.350 | 1.400 | 1.350 | 1.400 | 19,600 | +0.01(+0.72%) |
May 10, 2019 | 1.280 | 1.390 | 1.280 | 1.390 | 13,100 | +0.13(+10.32%) |
May 09, 2019 | 1.280 | 1.290 | 1.250 | 1.260 | 58,400 | +0.00(+0.00%) |
May 08, 2019 | 1.300 | 1.300 | 1.260 | 1.260 | 11,000 | -0.04(-3.08%) |
May 07, 2019 | 1.300 | 1.310 | 1.300 | 1.300 | 3,400 | -0.08(-5.80%) |
May 06, 2019 | 1.260 | 1.380 | 1.260 | 1.380 | 10,200 | -0.02(-1.43%) |
May 03, 2019 | 1.300 | 1.400 | 1.260 | 1.400 | 6,700 | +0.10(+7.69%) |
May 02, 2019 | 1.310 | 1.340 | 1.300 | 1.300 | 39,400 | +0.00(+0.00%) |
May 01, 2019 | 1.300 | 1.380 | 1.300 | 1.300 | 69,000 | +0.13(+11.11%) |
Apr 30, 2019 | 1.260 | 1.260 | 1.100 | 1.170 | 124,900 | -0.10(-7.87%) |
Apr 29, 2019 | 1.310 | 1.400 | 1.260 | 1.270 | 43,000 | +0.00(+0.00%) |
Apr 26, 2019 | 1.460 | 1.460 | 1.270 | 1.270 | 65,591 | -0.18(-12.41%) |
Apr 25, 2019 | 1.510 | 1.510 | 1.450 | 1.450 | 18,797 | -0.05(-3.33%) |
Apr 24, 2019 | 1.500 | 1.530 | 1.500 | 1.500 | 3,000 | +0.00(+0.00%) |
Apr 23, 2019 | 1.500 | 1.510 | 1.500 | 1.500 | 14,900 | +0.00(+0.00%) |
Apr 22, 2019 | 1.540 | 1.540 | 1.500 | 1.500 | 9,919 | +0.00(+0.00%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 16,200 | +0.01(+0.67%) |
Apr 16, 2019 | 1.600 | 1.600 | 1.490 | 1.490 | 3,100 | -0.01(-0.67%) |
Apr 15, 2019 | 1.510 | 1.560 | 1.500 | 1.500 | 9,925 | -0.08(-5.06%) |
Apr 12, 2019 | 1.620 | 1.620 | 1.500 | 1.580 | 11,841 | -0.07(-4.24%) |
Apr 11, 2019 | 1.670 | 1.670 | 1.650 | 1.650 | 7,559 | +0.02(+1.23%) |
Apr 10, 2019 | 1.650 | 1.650 | 1.600 | 1.630 | 2,000 | +0.01(+0.62%) |
Apr 09, 2019 | 1.700 | 1.700 | 1.620 | 1.620 | 7,909 | -0.08(-4.71%) |
Apr 08, 2019 | 1.670 | 1.700 | 1.600 | 1.700 | 7,858 | -0.02(-1.16%) |
Apr 05, 2019 | 1.800 | 1.800 | 1.720 | 1.720 | 4,300 | -0.07(-3.91%) |
Apr 04, 2019 | 1.750 | 1.790 | 1.720 | 1.790 | 23,119 | +0.00(+0.00%) |
Apr 03, 2019 | 1.740 | 1.790 | 1.740 | 1.790 | 27,500 | +0.05(+2.87%) |
Apr 02, 2019 | 1.710 | 1.740 | 1.660 | 1.740 | 66,420 | +0.11(+6.75%) |
Apr 01, 2019 | 1.700 | 1.730 | 1.620 | 1.630 | 158,584 | +0.01(+0.62%) |
Mar 29, 2019 | 1.720 | 1.720 | 1.620 | 1.620 | 156,200 | -0.04(-2.41%) |
Mar 28, 2019 | 1.750 | 1.750 | 1.650 | 1.660 | 59,408 | -0.07(-4.05%) |
Mar 27, 2019 | 1.670 | 1.730 | 1.650 | 1.730 | 39,850 | +0.09(+5.49%) |
Mar 26, 2019 | 1.650 | 1.680 | 1.580 | 1.640 | 36,589 | -0.01(-0.61%) |
Mar 25, 2019 | 1.640 | 1.670 | 1.610 | 1.650 | 53,600 | +0.07(+4.43%) |
Mar 22, 2019 | 1.600 | 1.600 | 1.550 | 1.580 | 28,139 | +0.00(+0.00%) |
Mar 21, 2019 | 1.670 | 1.680 | 1.560 | 1.580 | 90,050 | -0.09(-5.39%) |
Mar 20, 2019 | 1.670 | 1.680 | 1.620 | 1.670 | 13,279 | +0.00(+0.00%) |
Mar 19, 2019 | 1.710 | 1.710 | 1.670 | 1.670 | 13,980 | -0.01(-0.60%) |
Mar 18, 2019 | 1.700 | 1.740 | 1.680 | 1.680 | 20,808 | -0.03(-1.75%) |
Mar 15, 2019 | 1.740 | 1.740 | 1.710 | 1.710 | 7,000 | -0.03(-1.72%) |
Mar 14, 2019 | 1.720 | 1.740 | 1.700 | 1.740 | 32,800 | +0.04(+2.35%) |
Mar 13, 2019 | 1.720 | 1.770 | 1.700 | 1.700 | 39,944 | +0.00(+0.00%) |
Mar 12, 2019 | 1.770 | 1.770 | 1.680 | 1.700 | 81,079 | -0.10(-5.56%) |
Mar 11, 2019 | 1.800 | 1.800 | 1.730 | 1.800 | 8,500 | -0.02(-1.10%) |
Mar 08, 2019 | 1.790 | 1.820 | 1.720 | 1.820 | 14,611 | +0.07(+4.00%) |
Mar 07, 2019 | 1.800 | 1.800 | 1.720 | 1.750 | 23,675 | +0.04(+2.34%) |
Mar 06, 2019 | 1.730 | 1.740 | 1.710 | 1.710 | 13,487 | -0.09(-5.00%) |
Mar 05, 2019 | 1.730 | 1.800 | 1.710 | 1.800 | 6,274 | +0.05(+2.86%) |
Mar 04, 2019 | 1.900 | 1.900 | 1.700 | 1.750 | 21,623 | -0.03(-1.69%) |