Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.662 | 1.685 | 1.622 | 1.622 | 4,709 | -0.04(-2.41%) |
May 30, 2019 | 1.657 | 1.662 | 1.617 | 1.662 | 14,295 | +0.00(+0.00%) |
May 29, 2019 | 1.657 | 1.662 | 1.657 | 1.662 | 5,903 | +0.05(+2.84%) |
May 28, 2019 | 1.588 | 1.617 | 1.588 | 1.617 | 17,561 | +0.02(+1.44%) |
May 24, 2019 | 1.640 | 1.648 | 1.565 | 1.594 | 16,746 | -0.01(-0.71%) |
May 23, 2019 | 1.582 | 1.605 | 1.582 | 1.605 | 1,852 | +0.03(+2.19%) |
May 22, 2019 | 1.628 | 1.657 | 1.571 | 1.571 | 26,394 | -0.02(-1.44%) |
May 21, 2019 | 1.605 | 1.640 | 1.590 | 1.594 | 5,381 | -0.02(-1.07%) |
May 20, 2019 | 1.586 | 1.651 | 1.563 | 1.611 | 6,039 | +0.01(+0.72%) |
May 17, 2019 | 1.554 | 1.605 | 1.554 | 1.599 | 5,756 | +0.03(+1.83%) |
May 16, 2019 | 1.657 | 1.661 | 1.565 | 1.571 | 5,951 | -0.05(-2.84%) |
May 15, 2019 | 1.576 | 1.617 | 1.576 | 1.617 | 10,871 | -0.04(-2.29%) |
May 14, 2019 | 1.657 | 1.657 | 1.634 | 1.655 | 1,882 | -0.04(-2.16%) |
May 13, 2019 | 1.691 | 1.691 | 1.691 | 301 | +0.00(+0.00%) | |
May 10, 2019 | 1.628 | 1.708 | 1.628 | 1.691 | 3,314 | +0.04(+2.36%) |
May 09, 2019 | 1.611 | 1.652 | 1.611 | 1.652 | 5,993 | -0.05(-3.08%) |
May 08, 2019 | 1.658 | 1.729 | 1.658 | 1.705 | 1,957 | -0.01(-0.55%) |
May 07, 2019 | 1.659 | 1.714 | 1.659 | 1.714 | 865 | +0.05(+3.29%) |
May 06, 2019 | 1.605 | 1.737 | 1.576 | 1.659 | 73,260 | +0.05(+3.38%) |
May 03, 2019 | 1.582 | 1.605 | 1.582 | 1.605 | 4,535 | +0.01(+0.54%) |
May 02, 2019 | 1.582 | 1.628 | 1.576 | 1.597 | 28,891 | -0.04(-2.28%) |
May 01, 2019 | 1.632 | 1.634 | 1.632 | 1.634 | 1,747 | -0.01(-0.35%) |
Apr 30, 2019 | 1.582 | 1.645 | 1.582 | 1.640 | 17,910 | +0.06(+3.62%) |
Apr 29, 2019 | 1.571 | 1.588 | 1.571 | 1.582 | 7,621 | -0.01(-0.36%) |
Apr 26, 2019 | 1.611 | 1.616 | 1.582 | 1.588 | 71,696 | -0.04(-2.41%) |
Apr 25, 2019 | 1.654 | 1.662 | 1.622 | 1.627 | 10,756 | +0.01(+0.66%) |
Apr 24, 2019 | 1.582 | 1.657 | 1.582 | 1.617 | 22,227 | +0.01(+0.71%) |
Apr 23, 2019 | 1.605 | 1.662 | 1.605 | 1.605 | 7,645 | +0.02(+1.45%) |
Apr 22, 2019 | 1.617 | 1.617 | 1.554 | 1.582 | 23,696 | -0.03(-1.72%) |
Apr 18, 2019 | 1.605 | 1.651 | 1.605 | 1.610 | 21,805 | -0.05(-2.82%) |
Apr 17, 2019 | 1.582 | 1.737 | 1.582 | 1.657 | 3,185 | -0.02(-0.99%) |
Apr 16, 2019 | 1.627 | 1.674 | 1.627 | 1.673 | 4,596 | -0.01(-0.38%) |
Apr 15, 2019 | 1.731 | 1.731 | 1.640 | 1.680 | 11,380 | -0.02(-1.35%) |
Apr 12, 2019 | 1.685 | 1.703 | 1.677 | 1.703 | 12,559 | +0.04(+2.41%) |
Apr 11, 2019 | 1.628 | 1.708 | 1.628 | 1.662 | 23,722 | -0.01(-0.68%) |
Apr 10, 2019 | 1.645 | 1.748 | 1.645 | 1.674 | 50,787 | +0.02(+1.04%) |
Apr 09, 2019 | 1.504 | 1.684 | 1.504 | 1.657 | 5,774 | -0.03(-2.03%) |
Apr 08, 2019 | 1.605 | 1.691 | 1.554 | 1.691 | 12,088 | +0.09(+5.39%) |
Apr 05, 2019 | 1.502 | 1.651 | 1.502 | 1.605 | 33,318 | +0.13(+8.91%) |
Apr 04, 2019 | 1.502 | 1.502 | 1.473 | 1.473 | 2,641 | -0.02(-1.53%) |
Apr 03, 2019 | 1.496 | 1.496 | 1.476 | 1.496 | 29,705 | -0.01(-0.38%) |
Apr 02, 2019 | 1.496 | 1.502 | 1.458 | 1.502 | 7,671 | +0.05(+3.56%) |
Apr 01, 2019 | 1.502 | 1.502 | 1.433 | 1.450 | 23,148 | -0.07(-4.53%) |
Mar 29, 2019 | 1.531 | 1.554 | 1.519 | 1.519 | 1,221 | +0.01(+0.38%) |
Mar 28, 2019 | 1.513 | 1.548 | 1.513 | 1.513 | 1,665 | +0.02(+1.15%) |
Mar 27, 2019 | 1.525 | 1.533 | 1.490 | 1.496 | 6,077 | -0.03(-1.92%) |
Mar 26, 2019 | 1.567 | 1.567 | 1.525 | 1.525 | 4,430 | -0.03(-1.80%) |
Mar 25, 2019 | 1.490 | 1.554 | 1.490 | 1.554 | 9,337 | -0.01(-0.73%) |
Mar 22, 2019 | 1.565 | 1.584 | 1.565 | 1.565 | 7,675 | +0.01(+0.74%) |
Mar 21, 2019 | 1.576 | 1.582 | 1.554 | 1.554 | 22,129 | -0.02(-1.45%) |
Mar 20, 2019 | 1.565 | 1.579 | 1.565 | 1.576 | 12,968 | -0.03(-1.79%) |
Mar 19, 2019 | 1.576 | 1.605 | 1.576 | 1.605 | 4,158 | +0.01(+0.72%) |
Mar 18, 2019 | 1.611 | 1.611 | 1.576 | 1.594 | 8,722 | +0.00(+0.04%) |
Mar 15, 2019 | 1.592 | 1.599 | 1.576 | 1.593 | 18,142 | -0.07(-4.17%) |
Mar 14, 2019 | 1.680 | 1.680 | 1.559 | 1.662 | 26,754 | +0.08(+4.88%) |
Mar 13, 2019 | 1.597 | 1.597 | 1.565 | 1.585 | 6,820 | -0.04(-2.28%) |
Mar 12, 2019 | 1.594 | 1.622 | 1.571 | 1.622 | 2,171 | +0.03(+1.79%) |
Mar 11, 2019 | 1.594 | 1.622 | 1.594 | 1.594 | 20,829 | +0.00(+0.00%) |
Mar 08, 2019 | 1.508 | 1.651 | 1.508 | 1.594 | 30,572 | -0.03(-1.75%) |
Mar 07, 2019 | 1.594 | 1.736 | 1.457 | 1.622 | 131,606 | +0.20(+14.00%) |
Mar 06, 2019 | 1.520 | 1.520 | 1.423 | 1.423 | 3,651 | -0.09(-6.19%) |
Mar 05, 2019 | 1.514 | 1.548 | 1.485 | 1.517 | 6,720 | +0.04(+2.50%) |
Mar 04, 2019 | 1.525 | 1.543 | 1.480 | 1.480 | 32,361 | +0.01(+0.78%) |