Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.690 | 1.760 | 1.680 | 1.750 | 591,558 | +0.08(+4.79%) |
May 30, 2019 | 1.660 | 1.680 | 1.640 | 1.670 | 164,327 | -0.01(-0.60%) |
May 29, 2019 | 1.610 | 1.700 | 1.590 | 1.680 | 296,830 | +0.07(+4.35%) |
May 28, 2019 | 1.580 | 1.610 | 1.550 | 1.610 | 165,980 | +0.04(+2.55%) |
May 27, 2019 | 1.580 | 1.600 | 1.560 | 1.570 | 168,917 | -0.03(-1.88%) |
May 24, 2019 | 1.570 | 1.600 | 1.540 | 1.600 | 164,806 | +0.03(+1.91%) |
May 23, 2019 | 1.540 | 1.580 | 1.530 | 1.570 | 263,015 | +0.03(+1.95%) |
May 22, 2019 | 1.550 | 1.560 | 1.530 | 1.540 | 246,511 | +0.03(+1.99%) |
May 21, 2019 | 1.490 | 1.540 | 1.490 | 1.510 | 324,179 | +0.01(+0.67%) |
May 17, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.06(+4.17%) | |
May 16, 2019 | 1.470 | 1.470 | 1.410 | 1.440 | 193,255 | -0.02(-1.37%) |
May 15, 2019 | 1.530 | 1.530 | 1.440 | 1.460 | 116,842 | -0.03(-2.01%) |
May 14, 2019 | 1.550 | 1.560 | 1.470 | 1.490 | 188,209 | -0.06(-3.87%) |
May 13, 2019 | 1.450 | 1.550 | 1.410 | 1.550 | 344,734 | +0.10(+6.90%) |
May 10, 2019 | 1.420 | 1.450 | 1.420 | 1.450 | 155,108 | +0.01(+0.69%) |
May 09, 2019 | 1.470 | 1.480 | 1.380 | 1.440 | 309,450 | +0.01(+0.70%) |
May 08, 2019 | 1.420 | 1.480 | 1.420 | 1.430 | 289,080 | +0.01(+0.70%) |
May 07, 2019 | 1.480 | 1.480 | 1.410 | 1.420 | 187,330 | +0.00(+0.00%) |
May 06, 2019 | 1.380 | 1.450 | 1.370 | 1.420 | 203,974 | +0.04(+2.90%) |
May 03, 2019 | 1.280 | 1.400 | 1.270 | 1.380 | 577,925 | +0.08(+6.15%) |
May 02, 2019 | 1.380 | 1.390 | 1.280 | 1.300 | 581,516 | -0.10(-7.14%) |
May 01, 2019 | 1.410 | 1.440 | 1.380 | 1.400 | 177,422 | -0.02(-1.41%) |
Apr 30, 2019 | 1.440 | 1.480 | 1.420 | 1.420 | 185,650 | -0.03(-2.07%) |
Apr 29, 2019 | 1.510 | 1.510 | 1.445 | 1.450 | 549,944 | -0.06(-3.97%) |
Apr 26, 2019 | 1.430 | 1.550 | 1.420 | 1.510 | 284,755 | +0.03(+2.03%) |
Apr 25, 2019 | 1.500 | 1.500 | 1.450 | 1.480 | 565,936 | -0.04(-2.63%) |
Apr 24, 2019 | 1.500 | 1.570 | 1.470 | 1.520 | 325,088 | -0.01(-0.65%) |
Apr 23, 2019 | 1.570 | 1.570 | 1.505 | 1.530 | 257,101 | -0.06(-3.77%) |
Apr 22, 2019 | 1.540 | 1.610 | 1.540 | 1.590 | 176,926 | +0.05(+3.25%) |
Apr 18, 2019 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.65%) | |
Apr 17, 2019 | 1.530 | 1.590 | 1.530 | 1.530 | 133,121 | -0.01(-0.65%) |
Apr 16, 2019 | 1.530 | 1.540 | 1.510 | 1.540 | 444,793 | +0.02(+0.98%) |
Apr 15, 2019 | 1.540 | 1.540 | 1.510 | 1.525 | 480,575 | -0.02(-0.97%) |
Apr 12, 2019 | 1.530 | 1.630 | 1.530 | 1.540 | 357,552 | +0.00(+0.00%) |
Apr 11, 2019 | 1.660 | 1.660 | 1.530 | 1.540 | 751,765 | -0.12(-7.23%) |
Apr 10, 2019 | 1.700 | 1.720 | 1.655 | 1.660 | 451,791 | -0.07(-4.05%) |
Apr 09, 2019 | 1.750 | 1.750 | 1.680 | 1.730 | 735,337 | +0.06(+3.59%) |
Apr 08, 2019 | 1.650 | 1.670 | 1.610 | 1.670 | 371,422 | +0.08(+5.03%) |
Apr 05, 2019 | 1.540 | 1.650 | 1.540 | 1.590 | 707,192 | +0.04(+2.58%) |
Apr 04, 2019 | 1.500 | 1.550 | 1.480 | 1.550 | 607,587 | +0.05(+3.33%) |
Apr 03, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 317,127 | +0.01(+0.67%) |
Apr 02, 2019 | 1.500 | 1.520 | 1.460 | 1.490 | 485,158 | +0.00(+0.00%) |
Apr 01, 2019 | 1.500 | 1.500 | 1.470 | 1.490 | 179,442 | +0.02(+1.36%) |
Mar 29, 2019 | 1.390 | 1.500 | 1.390 | 1.470 | 311,295 | +0.06(+4.26%) |
Mar 28, 2019 | 1.500 | 1.500 | 1.240 | 1.410 | 921,677 | -0.09(-6.00%) |
Mar 27, 2019 | 1.540 | 1.540 | 1.500 | 1.500 | 480,703 | -0.03(-1.96%) |
Mar 26, 2019 | 1.550 | 1.550 | 1.520 | 1.530 | 380,703 | -0.01(-0.65%) |
Mar 25, 2019 | 1.520 | 1.570 | 1.500 | 1.540 | 555,713 | +0.02(+1.32%) |
Mar 22, 2019 | 1.520 | 1.560 | 1.520 | 1.520 | 958,362 | +0.02(+1.33%) |
Mar 21, 2019 | 1.460 | 1.530 | 1.460 | 1.500 | 1,776,903 | +0.07(+4.90%) |
Mar 20, 2019 | 1.420 | 1.450 | 1.380 | 1.430 | 293,400 | +0.03(+2.14%) |
Mar 19, 2019 | 1.500 | 1.500 | 1.370 | 1.400 | 505,370 | -0.07(-4.76%) |
Mar 18, 2019 | 1.430 | 1.505 | 1.430 | 1.470 | 668,583 | +0.05(+3.52%) |
Mar 15, 2019 | 1.370 | 1.420 | 1.370 | 1.420 | 590,937 | +0.07(+5.19%) |
Mar 14, 2019 | 1.360 | 1.370 | 1.340 | 1.350 | 174,627 | -0.02(-1.46%) |
Mar 13, 2019 | 1.330 | 1.390 | 1.330 | 1.370 | 396,870 | +0.08(+6.20%) |
Mar 12, 2019 | 1.350 | 1.350 | 1.270 | 1.290 | 224,241 | -0.02(-1.53%) |
Mar 11, 2019 | 1.350 | 1.380 | 1.300 | 1.310 | 702,489 | -0.05(-3.68%) |
Mar 08, 2019 | 1.350 | 1.380 | 1.320 | 1.360 | 568,479 | +0.03(+2.26%) |
Mar 07, 2019 | 1.330 | 1.340 | 1.270 | 1.330 | 381,280 | +0.00(+0.00%) |
Mar 06, 2019 | 1.270 | 1.340 | 1.260 | 1.330 | 478,750 | +0.06(+4.72%) |
Mar 05, 2019 | 1.170 | 1.275 | 1.170 | 1.270 | 1,146,638 | +0.07(+5.83%) |
Mar 04, 2019 | 1.120 | 1.200 | 1.070 | 1.200 | 502,462 | +0.06(+5.26%) |