Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.240 | 1.250 | 1.160 | 1.170 | 234,400 | -0.07(-5.65%) |
May 30, 2019 | 1.140 | 1.250 | 1.110 | 1.240 | 295,065 | +0.06(+5.08%) |
May 29, 2019 | 1.330 | 1.362 | 1.120 | 1.180 | 847,345 | -0.12(-9.23%) |
May 28, 2019 | 1.420 | 1.420 | 1.270 | 1.300 | 257,268 | -0.08(-5.80%) |
May 24, 2019 | 1.390 | 1.410 | 1.300 | 1.380 | 270,500 | +0.00(+0.00%) |
May 23, 2019 | 1.450 | 1.488 | 1.370 | 1.380 | 300,095 | -0.07(-4.83%) |
May 22, 2019 | 1.440 | 1.460 | 1.420 | 1.450 | 246,840 | +0.00(+0.00%) |
May 21, 2019 | 1.460 | 1.480 | 1.420 | 1.450 | 187,878 | -0.01(-0.68%) |
May 20, 2019 | 1.450 | 1.470 | 1.420 | 1.460 | 191,462 | +0.00(+0.00%) |
May 17, 2019 | 1.490 | 1.530 | 1.450 | 1.460 | 198,200 | -0.05(-3.31%) |
May 16, 2019 | 1.500 | 1.570 | 1.470 | 1.510 | 196,644 | +0.01(+0.67%) |
May 15, 2019 | 1.460 | 1.580 | 1.460 | 1.500 | 188,422 | +0.01(+0.67%) |
May 14, 2019 | 1.530 | 1.530 | 1.450 | 1.490 | 258,353 | -0.05(-3.25%) |
May 13, 2019 | 1.550 | 1.580 | 1.520 | 1.540 | 181,482 | -0.05(-3.14%) |
May 10, 2019 | 1.720 | 1.740 | 1.530 | 1.590 | 840,400 | -0.11(-6.47%) |
May 09, 2019 | 1.540 | 1.730 | 1.511 | 1.700 | 503,384 | +0.15(+9.68%) |
May 08, 2019 | 1.530 | 1.560 | 1.490 | 1.550 | 153,878 | +0.02(+1.31%) |
May 07, 2019 | 1.570 | 1.580 | 1.520 | 1.530 | 93,706 | -0.06(-3.77%) |
May 06, 2019 | 1.460 | 1.630 | 1.460 | 1.590 | 182,068 | +0.03(+1.92%) |
May 03, 2019 | 1.570 | 1.660 | 1.520 | 1.560 | 221,600 | +0.00(+0.00%) |
May 02, 2019 | 1.470 | 1.580 | 1.430 | 1.560 | 231,555 | +0.07(+4.70%) |
May 01, 2019 | 1.520 | 1.540 | 1.470 | 1.490 | 144,761 | -0.02(-1.32%) |
Apr 30, 2019 | 1.560 | 1.600 | 1.500 | 1.510 | 210,105 | -0.03(-1.95%) |
Apr 29, 2019 | 1.450 | 1.610 | 1.420 | 1.540 | 329,737 | +0.08(+5.48%) |
Apr 26, 2019 | 1.470 | 1.530 | 1.440 | 1.460 | 403,800 | -0.01(-0.68%) |
Apr 25, 2019 | 1.470 | 1.510 | 1.410 | 1.470 | 215,917 | -0.01(-0.68%) |
Apr 24, 2019 | 1.560 | 1.560 | 1.450 | 1.480 | 251,812 | -0.09(-5.73%) |
Apr 23, 2019 | 1.510 | 1.660 | 1.510 | 1.570 | 305,193 | +0.06(+3.97%) |
Apr 22, 2019 | 1.530 | 1.540 | 1.370 | 1.510 | 628,145 | -0.01(-0.66%) |
Apr 18, 2019 | 1.580 | 1.610 | 1.510 | 1.520 | 545,000 | -0.10(-6.17%) |
Apr 17, 2019 | 1.690 | 1.690 | 1.570 | 1.620 | 389,234 | -0.04(-2.41%) |
Apr 16, 2019 | 1.690 | 1.690 | 1.620 | 1.660 | 273,401 | +0.02(+1.22%) |
Apr 15, 2019 | 1.770 | 1.790 | 1.610 | 1.640 | 560,010 | -0.12(-6.82%) |
Apr 12, 2019 | 1.830 | 1.870 | 1.760 | 1.760 | 865,000 | -0.06(-3.30%) |
Apr 11, 2019 | 1.850 | 1.880 | 1.780 | 1.820 | 346,353 | -0.02(-1.09%) |
Apr 10, 2019 | 1.820 | 1.890 | 1.750 | 1.840 | 377,652 | +0.02(+1.10%) |
Apr 09, 2019 | 1.880 | 1.930 | 1.750 | 1.820 | 372,242 | -0.06(-3.19%) |
Apr 08, 2019 | 1.820 | 1.940 | 1.760 | 1.880 | 456,867 | +0.09(+5.03%) |
Apr 05, 2019 | 1.710 | 1.930 | 1.690 | 1.790 | 453,300 | +0.06(+3.47%) |
Apr 04, 2019 | 1.770 | 1.770 | 1.680 | 1.730 | 490,656 | -0.01(-0.57%) |
Apr 03, 2019 | 1.870 | 1.890 | 1.710 | 1.740 | 543,247 | -0.11(-5.95%) |
Apr 02, 2019 | 1.890 | 1.930 | 1.800 | 1.850 | 389,977 | -0.04(-2.12%) |
Apr 01, 2019 | 1.800 | 2.000 | 1.730 | 1.890 | 418,237 | +0.13(+7.39%) |
Mar 29, 2019 | 1.740 | 1.929 | 1.650 | 1.760 | 1,281,800 | -0.21(-10.66%) |
Mar 28, 2019 | 1.870 | 2.050 | 1.870 | 1.970 | 232,503 | +0.10(+5.35%) |
Mar 27, 2019 | 2.080 | 2.080 | 1.810 | 1.870 | 689,899 | -0.21(-10.10%) |
Mar 26, 2019 | 2.100 | 2.100 | 2.000 | 2.080 | 145,837 | +0.01(+0.48%) |
Mar 25, 2019 | 2.080 | 2.130 | 2.020 | 2.070 | 221,871 | +0.01(+0.49%) |
Mar 22, 2019 | 2.260 | 2.270 | 2.030 | 2.060 | 342,200 | -0.20(-8.85%) |
Mar 21, 2019 | 2.280 | 2.340 | 2.220 | 2.260 | 144,427 | -0.02(-0.88%) |
Mar 20, 2019 | 2.310 | 2.339 | 2.240 | 2.280 | 131,382 | -0.01(-0.44%) |
Mar 19, 2019 | 2.350 | 2.390 | 2.240 | 2.290 | 160,726 | -0.05(-2.14%) |
Mar 18, 2019 | 2.260 | 2.370 | 2.250 | 2.340 | 161,364 | +0.03(+1.30%) |
Mar 15, 2019 | 2.280 | 2.310 | 2.180 | 2.310 | 631,700 | +0.04(+1.76%) |
Mar 14, 2019 | 2.300 | 2.400 | 2.260 | 2.270 | 200,079 | -0.03(-1.30%) |
Mar 13, 2019 | 2.170 | 2.310 | 2.170 | 2.300 | 183,975 | +0.14(+6.48%) |
Mar 12, 2019 | 2.150 | 2.310 | 2.090 | 2.160 | 442,798 | +0.05(+2.37%) |
Mar 11, 2019 | 2.100 | 2.170 | 2.080 | 2.110 | 368,248 | +0.03(+1.44%) |
Mar 08, 2019 | 2.200 | 2.250 | 2.000 | 2.080 | 738,500 | -0.10(-4.59%) |
Mar 07, 2019 | 2.250 | 2.340 | 2.140 | 2.180 | 509,586 | +0.05(+2.35%) |
Mar 06, 2019 | 2.360 | 2.450 | 2.110 | 2.130 | 415,206 | -0.23(-9.75%) |
Mar 05, 2019 | 2.340 | 2.470 | 2.270 | 2.360 | 258,624 | +0.01(+0.43%) |
Mar 04, 2019 | 2.510 | 2.540 | 2.330 | 2.350 | 346,358 | -0.16(-6.37%) |