Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.350 | 1.350 | 1.300 | 1.300 | 3,600 | +0.02(+1.17%) |
May 30, 2019 | 1.314 | 1.314 | 1.271 | 1.285 | 3,477 | -0.02(-1.68%) |
May 29, 2019 | 1.288 | 1.390 | 1.288 | 1.307 | 9,493 | -0.01(-0.99%) |
May 28, 2019 | 1.410 | 1.440 | 1.320 | 1.320 | 9,146 | -0.15(-10.20%) |
May 24, 2019 | 1.470 | 1.470 | 1.470 | 79 | +0.00(+0.00%) | |
May 23, 2019 | 1.540 | 1.560 | 1.461 | 1.470 | 7,097 | -0.17(-10.37%) |
May 22, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 265 | -0.00(-0.02%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.51%) | |
May 17, 2019 | 1.660 | 1.720 | 1.621 | 1.700 | 10,000 | -0.04(-2.23%) |
May 16, 2019 | 1.729 | 1.739 | 1.729 | 1.739 | 627 | -0.05(-2.87%) |
May 15, 2019 | 1.761 | 1.790 | 1.738 | 1.790 | 4,083 | +0.05(+2.87%) |
May 14, 2019 | 1.810 | 1.810 | 1.740 | 1.740 | 10,371 | -0.07(-3.87%) |
May 13, 2019 | 1.811 | 1.811 | 1.810 | 1.810 | 2,201 | -0.07(-3.72%) |
May 10, 2019 | 1.860 | 1.880 | 1.860 | 1.880 | 1,500 | +0.00(+0.00%) |
May 09, 2019 | 1.869 | 1.880 | 1.855 | 1.880 | 1,399 | +0.00(+0.00%) |
May 08, 2019 | 1.890 | 1.890 | 1.880 | 1.880 | 2,752 | -0.01(-0.53%) |
May 07, 2019 | 1.881 | 1.897 | 1.881 | 1.890 | 1,287 | +0.01(+0.53%) |
May 06, 2019 | 1.880 | 1.884 | 1.800 | 1.880 | 16,303 | -0.01(-0.58%) |
May 03, 2019 | 1.870 | 1.930 | 1.860 | 1.891 | 800 | -0.03(-1.51%) |
May 02, 2019 | 1.850 | 1.921 | 1.850 | 1.920 | 1,301 | +0.03(+1.79%) |
May 01, 2019 | 1.870 | 1.920 | 1.820 | 1.886 | 3,962 | -0.02(-1.24%) |
Apr 30, 2019 | 1.930 | 1.930 | 1.860 | 1.910 | 16,527 | -0.02(-1.04%) |
Apr 29, 2019 | 1.940 | 1.990 | 1.920 | 1.930 | 18,666 | +0.02(+1.05%) |
Apr 26, 2019 | 1.950 | 1.950 | 1.900 | 1.910 | 1,900 | -0.06(-3.05%) |
Apr 25, 2019 | 1.999 | 1.999 | 1.950 | 1.970 | 609 | -0.01(-0.51%) |
Apr 24, 2019 | 1.958 | 2.020 | 1.958 | 1.980 | 1,849 | +0.02(+1.02%) |
Apr 23, 2019 | 1.879 | 2.010 | 1.879 | 1.960 | 8,964 | -0.09(-4.39%) |
Apr 22, 2019 | 1.970 | 2.070 | 1.970 | 2.050 | 17,021 | +0.19(+10.22%) |
Apr 18, 2019 | 1.910 | 1.920 | 1.810 | 1.860 | 19,500 | -0.11(-5.58%) |
Apr 17, 2019 | 2.030 | 2.030 | 1.900 | 1.970 | 8,845 | +0.00(+0.00%) |
Apr 16, 2019 | 1.930 | 2.060 | 1.930 | 1.970 | 12,217 | +0.07(+3.68%) |
Apr 15, 2019 | 1.990 | 1.990 | 1.900 | 1.900 | 7,652 | -0.08(-4.04%) |
Apr 12, 2019 | 2.050 | 2.050 | 1.963 | 1.980 | 2,200 | -0.01(-0.50%) |
Apr 11, 2019 | 2.080 | 2.080 | 1.988 | 1.990 | 3,226 | -0.03(-1.70%) |
Apr 10, 2019 | 2.083 | 2.083 | 1.890 | 2.025 | 52,452 | +0.02(+1.23%) |
Apr 09, 2019 | 2.000 | 2.119 | 1.964 | 2.000 | 15,520 | -0.02(-0.99%) |
Apr 08, 2019 | 2.130 | 2.150 | 1.950 | 2.020 | 47,841 | +0.20(+10.99%) |
Apr 05, 2019 | 1.810 | 1.820 | 1.740 | 1.820 | 9,100 | +0.03(+1.68%) |
Apr 04, 2019 | 1.810 | 1.830 | 1.760 | 1.790 | 33,010 | -0.16(-8.21%) |
Apr 03, 2019 | 1.960 | 2.000 | 1.900 | 1.950 | 30,095 | -0.10(-4.88%) |
Apr 02, 2019 | 2.040 | 2.094 | 1.940 | 2.050 | 33,699 | +0.00(+0.00%) |
Apr 01, 2019 | 2.030 | 2.130 | 2.020 | 2.050 | 7,694 | +0.00(+0.00%) |
Mar 29, 2019 | 2.160 | 2.166 | 2.030 | 2.050 | 7,400 | -0.05(-2.38%) |
Mar 28, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 6,174 | -0.05(-2.33%) |
Mar 27, 2019 | 2.220 | 2.220 | 2.135 | 2.150 | 28,337 | -0.12(-5.48%) |
Mar 26, 2019 | 2.196 | 2.406 | 2.170 | 2.275 | 31,992 | +0.11(+5.31%) |
Mar 25, 2019 | 2.000 | 2.168 | 2.000 | 2.160 | 15,923 | -0.03(-1.37%) |
Mar 22, 2019 | 2.290 | 2.295 | 2.110 | 2.190 | 13,000 | -0.06(-2.67%) |
Mar 21, 2019 | 2.450 | 2.450 | 2.170 | 2.250 | 90,191 | -0.05(-2.17%) |
Mar 20, 2019 | 2.310 | 2.390 | 2.060 | 2.300 | 341,113 | -1.19(-34.10%) |
Mar 19, 2019 | 3.760 | 3.910 | 3.450 | 3.490 | 20,863 | -0.86(-19.77%) |
Mar 18, 2019 | 4.350 | 4.350 | 4.350 | 154 | +0.00(+0.00%) | |
Mar 15, 2019 | 4.350 | 4.350 | 4.332 | 4.350 | 1,000 | +0.05(+1.16%) |
Mar 14, 2019 | 4.430 | 4.430 | 4.300 | 4.300 | 793 | -0.22(-4.87%) |
Mar 13, 2019 | 4.500 | 4.580 | 4.500 | 4.520 | 879 | +0.02(+0.44%) |
Mar 12, 2019 | 4.520 | 4.520 | 4.500 | 4.500 | 2,304 | -0.04(-0.94%) |
Mar 11, 2019 | 4.600 | 4.700 | 4.520 | 4.543 | 1,375 | -0.22(-4.57%) |
Mar 08, 2019 | 4.550 | 4.830 | 4.540 | 4.760 | 5,100 | +0.21(+4.62%) |
Mar 07, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 464 | -0.21(-4.43%) |
Mar 06, 2019 | 4.761 | 4.761 | 4.761 | 4.761 | 130 | -0.12(-2.44%) |
Mar 05, 2019 | 4.810 | 4.910 | 4.570 | 4.880 | 16,770 | +0.25(+5.40%) |
Mar 04, 2019 | 4.630 | 4.630 | 4.630 | 4.630 | 1,627 | +0.22(+4.99%) |