Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.990 | 2.020 | 1.920 | 1.930 | 134,400 | -0.09(-4.46%) |
May 30, 2019 | 2.010 | 2.107 | 1.950 | 2.020 | 76,574 | -0.02(-0.98%) |
May 29, 2019 | 2.060 | 2.096 | 1.970 | 2.040 | 146,633 | -0.09(-4.23%) |
May 28, 2019 | 2.160 | 2.180 | 2.070 | 2.130 | 132,905 | -0.01(-0.69%) |
May 24, 2019 | 2.000 | 2.240 | 2.000 | 2.145 | 359,700 | +0.15(+7.78%) |
May 23, 2019 | 2.030 | 2.030 | 1.950 | 1.990 | 124,453 | -0.04(-1.97%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 296,710 | -0.09(-4.25%) |
May 21, 2019 | 2.050 | 2.140 | 1.920 | 2.120 | 937,305 | +0.03(+1.44%) |
May 20, 2019 | 1.810 | 2.090 | 1.710 | 2.090 | 1,637,768 | +0.60(+40.27%) |
May 17, 2019 | 1.510 | 1.650 | 1.430 | 1.490 | 71,200 | -0.02(-1.32%) |
May 16, 2019 | 1.480 | 1.540 | 1.480 | 1.510 | 30,373 | +0.01(+0.67%) |
May 15, 2019 | 1.500 | 1.570 | 1.400 | 1.500 | 103,853 | +0.03(+2.04%) |
May 14, 2019 | 1.590 | 1.590 | 1.315 | 1.470 | 384,397 | -0.12(-7.55%) |
May 13, 2019 | 1.590 | 1.620 | 1.570 | 1.590 | 85,324 | -0.05(-3.05%) |
May 10, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 30,000 | +0.03(+1.86%) |
May 09, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 74,925 | -0.03(-1.83%) |
May 08, 2019 | 1.630 | 1.650 | 1.606 | 1.640 | 133,037 | +0.01(+0.61%) |
May 07, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 45,406 | +0.00(+0.00%) |
May 06, 2019 | 1.600 | 1.640 | 1.570 | 1.630 | 88,706 | -0.01(-0.61%) |
May 03, 2019 | 1.650 | 1.650 | 1.610 | 1.640 | 45,900 | +0.03(+1.86%) |
May 02, 2019 | 1.640 | 1.670 | 1.590 | 1.610 | 77,633 | -0.02(-1.23%) |
May 01, 2019 | 1.590 | 1.690 | 1.590 | 1.630 | 224,110 | +0.03(+1.87%) |
Apr 30, 2019 | 1.570 | 1.630 | 1.550 | 1.600 | 227,853 | +0.01(+0.63%) |
Apr 29, 2019 | 1.590 | 1.600 | 1.550 | 1.590 | 223,144 | +0.00(+0.00%) |
Apr 26, 2019 | 1.590 | 1.610 | 1.570 | 1.590 | 376,900 | -0.01(-0.63%) |
Apr 25, 2019 | 1.620 | 1.620 | 1.560 | 1.600 | 441,012 | +0.02(+1.27%) |
Apr 24, 2019 | 1.610 | 1.630 | 1.575 | 1.580 | 147,906 | -0.01(-0.63%) |
Apr 23, 2019 | 1.600 | 1.609 | 1.540 | 1.590 | 140,309 | -0.01(-0.63%) |
Apr 22, 2019 | 1.600 | 1.630 | 1.550 | 1.600 | 325,110 | -0.02(-1.23%) |
Apr 18, 2019 | 1.610 | 1.620 | 1.580 | 1.620 | 211,600 | +0.02(+1.25%) |
Apr 17, 2019 | 1.620 | 1.640 | 1.590 | 1.600 | 179,616 | -0.02(-1.23%) |
Apr 16, 2019 | 1.620 | 1.650 | 1.580 | 1.620 | 301,494 | +0.02(+1.25%) |
Apr 15, 2019 | 1.620 | 1.630 | 1.550 | 1.600 | 266,041 | -0.01(-0.62%) |
Apr 12, 2019 | 1.620 | 1.680 | 1.550 | 1.610 | 339,000 | +0.04(+2.55%) |
Apr 11, 2019 | 1.600 | 1.620 | 1.520 | 1.570 | 220,208 | -0.04(-2.48%) |
Apr 10, 2019 | 1.610 | 1.660 | 1.550 | 1.610 | 491,644 | +0.03(+1.90%) |
Apr 09, 2019 | 1.440 | 1.640 | 1.440 | 1.580 | 872,984 | +0.14(+9.72%) |
Apr 08, 2019 | 1.330 | 1.470 | 1.330 | 1.440 | 471,726 | +0.12(+9.09%) |
Apr 05, 2019 | 1.320 | 1.330 | 1.220 | 1.320 | 301,200 | +0.05(+3.94%) |
Apr 04, 2019 | 1.240 | 1.340 | 1.170 | 1.270 | 798,119 | +0.03(+2.42%) |
Apr 03, 2019 | 1.100 | 1.430 | 1.050 | 1.240 | 6,501,895 | +0.28(+29.17%) |
Apr 02, 2019 | 0.8875 | 0.9600 | 0.8875 | 0.9600 | 30,776 | +0.05(+5.49%) |
Apr 01, 2019 | 0.9000 | 0.9450 | 0.8610 | 0.9100 | 223,142 | +0.02(+2.77%) |
Mar 29, 2019 | 0.9050 | 0.9200 | 0.8506 | 0.8855 | 61,400 | -0.01(-1.61%) |
Mar 28, 2019 | 0.9000 | 0.9200 | 0.8901 | 0.9000 | 117,387 | -0.00(-0.44%) |
Mar 27, 2019 | 0.9200 | 0.9200 | 0.9000 | 0.9040 | 150,586 | -0.01(-1.53%) |
Mar 26, 2019 | 0.9130 | 0.9349 | 0.9100 | 0.9180 | 24,209 | -0.00(-0.22%) |
Mar 25, 2019 | 0.8875 | 0.9400 | 0.8875 | 0.9200 | 54,072 | +0.02(+1.77%) |
Mar 22, 2019 | 0.9650 | 0.9750 | 0.8800 | 0.9040 | 147,400 | -0.05(-5.44%) |
Mar 21, 2019 | 0.9700 | 0.9750 | 0.9560 | 0.9560 | 12,003 | -0.01(-1.29%) |
Mar 20, 2019 | 0.9500 | 0.9800 | 0.9500 | 0.9685 | 76,373 | +0.02(+1.95%) |
Mar 19, 2019 | 0.9699 | 0.9700 | 0.9351 | 0.9500 | 111,414 | -0.00(-0.01%) |
Mar 18, 2019 | 0.9700 | 0.9700 | 0.9500 | 0.9501 | 66,745 | -0.01(-1.54%) |
Mar 15, 2019 | 0.9700 | 0.9820 | 0.9650 | 0.9650 | 44,300 | -0.00(-0.36%) |
Mar 14, 2019 | 0.9900 | 1.000 | 0.9675 | 0.9685 | 137,399 | -0.02(-1.68%) |
Mar 13, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9850 | 194,622 | +0.02(+1.55%) |
Mar 12, 2019 | 0.9850 | 0.9980 | 0.9700 | 0.9700 | 40,551 | +0.00(+0.00%) |
Mar 11, 2019 | 1.000 | 1.000 | 0.9700 | 0.9700 | 146,341 | -0.02(-1.53%) |
Mar 08, 2019 | 0.9920 | 1.000 | 0.9703 | 0.9851 | 70,900 | -0.01(-1.49%) |
Mar 07, 2019 | 1.020 | 1.020 | 0.9850 | 1.000 | 164,859 | +0.00(+0.00%) |
Mar 06, 2019 | 1.000 | 1.030 | 0.9970 | 1.000 | 42,683 | +0.00(+0.00%) |
Mar 05, 2019 | 1.010 | 1.030 | 0.9932 | 1.000 | 43,479 | -0.01(-0.99%) |
Mar 04, 2019 | 1.010 | 1.020 | 0.9900 | 1.010 | 20,802 | -0.01(-0.98%) |