Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.420 | 1.533 | 1.420 | 1.500 | 27,300 | -0.03(-1.96%) |
May 30, 2019 | 1.470 | 1.550 | 1.420 | 1.530 | 19,706 | +0.03(+2.00%) |
May 29, 2019 | 1.440 | 1.500 | 1.410 | 1.500 | 12,065 | +0.04(+2.74%) |
May 28, 2019 | 1.432 | 1.570 | 1.427 | 1.460 | 15,039 | -0.01(-0.68%) |
May 24, 2019 | 1.470 | 1.570 | 1.440 | 1.470 | 16,100 | +0.05(+3.73%) |
May 23, 2019 | 1.530 | 1.530 | 1.417 | 1.417 | 1,377 | -0.10(-6.77%) |
May 22, 2019 | 1.440 | 1.570 | 1.437 | 1.520 | 27,626 | +0.07(+4.83%) |
May 21, 2019 | 1.490 | 1.490 | 1.436 | 1.450 | 8,637 | -0.03(-2.28%) |
May 20, 2019 | 1.484 | 1.484 | 1.484 | 32 | +0.00(+0.00%) | |
May 17, 2019 | 1.484 | 1.484 | 1.484 | 53 | +0.00(+0.00%) | |
May 16, 2019 | 1.484 | 1.484 | 1.484 | 1.484 | 277 | -0.10(-6.08%) |
May 15, 2019 | 1.540 | 1.580 | 1.540 | 1.580 | 2,449 | +0.11(+7.48%) |
May 14, 2019 | 1.427 | 1.530 | 1.427 | 1.470 | 1,313 | +0.07(+4.78%) |
May 13, 2019 | 1.403 | 1.403 | 1.403 | 1.403 | 1,239 | -0.07(-4.88%) |
May 10, 2019 | 1.450 | 1.540 | 1.420 | 1.475 | 47,000 | +0.03(+1.72%) |
May 09, 2019 | 1.470 | 1.540 | 1.427 | 1.450 | 21,223 | -0.05(-3.33%) |
May 08, 2019 | 1.450 | 1.520 | 1.430 | 1.500 | 27,512 | +0.01(+0.67%) |
May 07, 2019 | 1.440 | 1.530 | 1.430 | 1.490 | 29,753 | +0.02(+1.36%) |
May 06, 2019 | 1.420 | 1.520 | 1.420 | 1.470 | 34,619 | +0.05(+3.52%) |
May 03, 2019 | 1.430 | 1.535 | 1.420 | 1.420 | 30,500 | -0.08(-5.33%) |
May 02, 2019 | 1.450 | 1.550 | 1.450 | 1.500 | 33,046 | +0.06(+4.17%) |
May 01, 2019 | 1.430 | 1.570 | 1.420 | 1.440 | 27,920 | +0.04(+2.85%) |
Apr 30, 2019 | 1.420 | 1.577 | 1.400 | 1.400 | 8,423 | +0.00(+0.01%) |
Apr 29, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 391 | +0.00(+0.00%) |
Apr 26, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | -0.09(-6.07%) |
Apr 25, 2019 | 1.490 | 1.490 | 1.490 | 126 | +0.00(+0.00%) | |
Apr 24, 2019 | 1.490 | 1.490 | 1.490 | 41 | +0.00(+0.00%) | |
Apr 23, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 425 | +0.10(+7.22%) |
Apr 22, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 131 | -0.02(-1.19%) |
Apr 18, 2019 | 1.400 | 1.407 | 1.400 | 1.407 | 3,100 | +0.01(+0.41%) |
Apr 17, 2019 | 1.407 | 1.407 | 1.401 | 1.401 | 494 | +0.00(+0.07%) |
Apr 16, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 1,606 | +0.02(+1.52%) |
Apr 15, 2019 | 1.379 | 1.379 | 1.379 | 3 | +0.00(+0.00%) | |
Apr 12, 2019 | 1.360 | 1.379 | 1.360 | 1.379 | 1,100 | -0.10(-6.82%) |
Apr 11, 2019 | 1.480 | 1.480 | 1.480 | 3 | +0.00(+0.00%) | |
Apr 10, 2019 | 1.480 | 1.480 | 1.480 | 79 | +0.00(+0.00%) | |
Apr 09, 2019 | 1.480 | 1.480 | 1.480 | 76 | +0.00(+0.00%) | |
Apr 08, 2019 | 1.420 | 1.480 | 1.420 | 1.480 | 854 | +0.01(+0.68%) |
Apr 05, 2019 | 1.400 | 1.470 | 1.400 | 1.470 | 3,300 | +0.07(+5.00%) |
Apr 04, 2019 | 1.400 | 1.400 | 1.400 | 52 | +0.00(+0.00%) | |
Apr 03, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 107 | +0.01(+0.89%) |
Apr 02, 2019 | 1.388 | 1.388 | 1.388 | 1.388 | 1,017 | -0.11(-7.49%) |
Apr 01, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 1,681 | +0.00(+0.00%) |
Mar 29, 2019 | 1.500 | 1.500 | 1.500 | 3 | +0.00(+0.00%) | |
Mar 28, 2019 | 1.500 | 1.500 | 1.500 | 114 | +0.00(+0.00%) | |
Mar 27, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 581 | -0.00(-0.02%) |
Mar 26, 2019 | 1.500 | 1.500 | 1.500 | 57 | +0.00(+0.00%) | |
Mar 25, 2019 | 1.500 | 1.500 | 1.500 | 20 | +0.00(+0.00%) | |
Mar 22, 2019 | 1.500 | 1.500 | 1.500 | 32 | +0.00(+0.00%) | |
Mar 21, 2019 | 1.500 | 1.500 | 1.500 | 15 | +0.00(+0.00%) | |
Mar 20, 2019 | 1.420 | 1.510 | 1.360 | 1.500 | 11,274 | +0.09(+6.40%) |
Mar 19, 2019 | 1.410 | 1.410 | 1.410 | 14 | +0.00(+0.00%) | |
Mar 18, 2019 | 1.420 | 1.420 | 1.370 | 1.410 | 5,412 | -0.01(-0.70%) |
Mar 15, 2019 | 1.420 | 1.420 | 1.420 | 97 | +0.00(+0.00%) | |
Mar 14, 2019 | 1.398 | 1.420 | 1.397 | 1.420 | 3,741 | +0.06(+4.40%) |
Mar 13, 2019 | 1.420 | 1.420 | 1.360 | 1.360 | 484 | -0.05(-3.60%) |
Mar 12, 2019 | 1.440 | 1.440 | 1.410 | 1.411 | 3,757 | -0.03(-2.03%) |
Mar 11, 2019 | 1.410 | 1.440 | 1.410 | 1.440 | 2,219 | +0.03(+2.13%) |
Mar 08, 2019 | 1.417 | 1.417 | 1.410 | 1.410 | 1,800 | +0.00(+0.00%) |
Mar 07, 2019 | 1.540 | 1.630 | 1.410 | 1.410 | 1,838 | -0.26(-15.57%) |
Mar 06, 2019 | 1.510 | 1.670 | 1.500 | 1.670 | 4,196 | +0.21(+14.60%) |
Mar 05, 2019 | 1.493 | 1.751 | 1.450 | 1.457 | 30,187 | +0.09(+6.37%) |
Mar 04, 2019 | 1.370 | 1.370 | 1.370 | 1.370 | 2,189 | +0.00(+0.00%) |