Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.550 | 1.573 | 1.510 | 1.540 | 123,400 | -0.02(-1.28%) |
May 30, 2019 | 1.540 | 1.640 | 1.540 | 1.560 | 114,774 | +0.02(+1.30%) |
May 29, 2019 | 1.610 | 1.670 | 1.510 | 1.540 | 209,295 | -0.07(-4.35%) |
May 28, 2019 | 1.650 | 1.700 | 1.590 | 1.610 | 116,599 | -0.04(-2.42%) |
May 24, 2019 | 1.700 | 1.780 | 1.620 | 1.650 | 66,500 | -0.03(-1.79%) |
May 23, 2019 | 1.780 | 1.800 | 1.660 | 1.680 | 294,133 | -0.11(-6.15%) |
May 22, 2019 | 1.800 | 1.810 | 1.750 | 1.790 | 163,090 | -0.01(-0.56%) |
May 21, 2019 | 1.830 | 1.850 | 1.760 | 1.800 | 185,383 | -0.01(-0.55%) |
May 20, 2019 | 1.840 | 1.920 | 1.770 | 1.810 | 689,314 | -0.03(-1.63%) |
May 17, 2019 | 1.740 | 1.900 | 1.710 | 1.840 | 549,100 | +0.09(+5.14%) |
May 16, 2019 | 1.700 | 1.780 | 1.700 | 1.750 | 370,552 | +0.06(+3.55%) |
May 15, 2019 | 1.680 | 1.700 | 1.650 | 1.690 | 170,898 | +0.00(+0.00%) |
May 14, 2019 | 1.670 | 1.700 | 1.660 | 1.690 | 163,933 | +0.04(+2.42%) |
May 13, 2019 | 1.700 | 1.750 | 1.550 | 1.650 | 353,653 | -0.07(-4.07%) |
May 10, 2019 | 1.640 | 1.720 | 1.600 | 1.720 | 284,800 | +0.18(+11.69%) |
May 09, 2019 | 1.550 | 1.570 | 1.540 | 1.540 | 50,120 | -0.01(-0.65%) |
May 08, 2019 | 1.520 | 1.564 | 1.510 | 1.550 | 46,869 | +0.04(+2.65%) |
May 07, 2019 | 1.530 | 1.530 | 1.500 | 1.510 | 94,315 | -0.03(-1.95%) |
May 06, 2019 | 1.520 | 1.560 | 1.500 | 1.540 | 47,701 | +0.00(+0.00%) |
May 03, 2019 | 1.530 | 1.570 | 1.518 | 1.540 | 86,800 | +0.02(+1.32%) |
May 02, 2019 | 1.540 | 1.569 | 1.520 | 1.520 | 42,309 | -0.02(-1.30%) |
May 01, 2019 | 1.610 | 1.614 | 1.520 | 1.540 | 96,440 | -0.07(-4.35%) |
Apr 30, 2019 | 1.600 | 1.620 | 1.600 | 1.610 | 83,211 | -0.01(-0.62%) |
Apr 29, 2019 | 1.600 | 1.640 | 1.600 | 1.620 | 77,319 | +0.00(+0.00%) |
Apr 26, 2019 | 1.600 | 1.660 | 1.595 | 1.620 | 73,300 | +0.01(+0.62%) |
Apr 25, 2019 | 1.610 | 1.640 | 1.600 | 1.610 | 42,858 | -0.01(-0.62%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.600 | 1.620 | 54,643 | -0.01(-0.61%) |
Apr 23, 2019 | 1.580 | 1.660 | 1.580 | 1.630 | 110,765 | +0.04(+2.52%) |
Apr 22, 2019 | 1.630 | 1.630 | 1.580 | 1.590 | 62,331 | -0.03(-1.85%) |
Apr 18, 2019 | 1.660 | 1.700 | 1.590 | 1.620 | 136,500 | -0.02(-1.22%) |
Apr 17, 2019 | 1.600 | 1.690 | 1.570 | 1.640 | 253,659 | +0.05(+3.14%) |
Apr 16, 2019 | 1.550 | 1.600 | 1.510 | 1.590 | 96,398 | +0.04(+2.58%) |
Apr 15, 2019 | 1.550 | 1.558 | 1.500 | 1.550 | 81,196 | +0.01(+0.65%) |
Apr 12, 2019 | 1.480 | 1.550 | 1.480 | 1.540 | 176,000 | +0.06(+4.05%) |
Apr 11, 2019 | 1.440 | 1.530 | 1.410 | 1.480 | 117,047 | +0.05(+3.50%) |
Apr 10, 2019 | 1.640 | 1.670 | 1.410 | 1.430 | 817,813 | +0.01(+0.70%) |
Apr 09, 2019 | 1.440 | 1.470 | 1.410 | 1.420 | 61,424 | -0.02(-1.39%) |
Apr 08, 2019 | 1.460 | 1.471 | 1.410 | 1.440 | 62,793 | +0.00(+0.00%) |
Apr 05, 2019 | 1.410 | 1.450 | 1.410 | 1.440 | 52,600 | +0.01(+0.70%) |
Apr 04, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 89,092 | +0.01(+0.70%) |
Apr 03, 2019 | 1.470 | 1.470 | 1.410 | 1.420 | 65,045 | -0.03(-2.07%) |
Apr 02, 2019 | 1.440 | 1.490 | 1.390 | 1.450 | 164,738 | +0.00(+0.00%) |
Apr 01, 2019 | 1.530 | 1.530 | 1.420 | 1.450 | 248,765 | -0.08(-5.23%) |
Mar 29, 2019 | 1.650 | 1.670 | 1.530 | 1.530 | 191,700 | -0.11(-6.71%) |
Mar 28, 2019 | 1.640 | 1.650 | 1.610 | 1.640 | 66,747 | -0.01(-0.61%) |
Mar 27, 2019 | 1.640 | 1.670 | 1.620 | 1.650 | 57,280 | +0.00(+0.00%) |
Mar 26, 2019 | 1.640 | 1.650 | 1.610 | 1.650 | 72,983 | +0.01(+0.61%) |
Mar 25, 2019 | 1.570 | 1.640 | 1.570 | 1.640 | 59,578 | +0.05(+3.14%) |
Mar 22, 2019 | 1.620 | 1.650 | 1.570 | 1.590 | 119,900 | -0.03(-1.85%) |
Mar 21, 2019 | 1.570 | 1.650 | 1.570 | 1.620 | 132,647 | +0.05(+3.18%) |
Mar 20, 2019 | 1.640 | 1.640 | 1.570 | 1.570 | 110,614 | -0.06(-3.68%) |
Mar 19, 2019 | 1.690 | 1.690 | 1.630 | 1.630 | 126,409 | -0.05(-2.98%) |
Mar 18, 2019 | 1.650 | 1.700 | 1.610 | 1.680 | 149,067 | +0.03(+1.82%) |
Mar 15, 2019 | 1.650 | 1.650 | 1.540 | 1.650 | 380,000 | -0.02(-1.20%) |
Mar 14, 2019 | 1.630 | 1.690 | 1.600 | 1.670 | 87,433 | +0.05(+3.09%) |
Mar 13, 2019 | 1.640 | 1.650 | 1.600 | 1.620 | 96,067 | -0.02(-1.22%) |
Mar 12, 2019 | 1.640 | 1.640 | 1.610 | 1.640 | 56,998 | +0.01(+0.61%) |
Mar 11, 2019 | 1.620 | 1.650 | 1.560 | 1.630 | 75,837 | +0.01(+0.62%) |
Mar 08, 2019 | 1.640 | 1.648 | 1.600 | 1.620 | 65,000 | -0.01(-0.61%) |
Mar 07, 2019 | 1.590 | 1.668 | 1.560 | 1.630 | 99,132 | +0.05(+3.16%) |
Mar 06, 2019 | 1.590 | 1.620 | 1.560 | 1.580 | 50,258 | -0.01(-0.63%) |
Mar 05, 2019 | 1.580 | 1.640 | 1.570 | 1.590 | 102,827 | -0.01(-0.63%) |
Mar 04, 2019 | 1.650 | 1.700 | 1.570 | 1.600 | 143,972 | -0.04(-2.44%) |