Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.740 | 1.750 | 1.620 | 1.700 | 139,800 | -0.05(-2.86%) |
May 30, 2019 | 1.710 | 1.750 | 1.620 | 1.750 | 167,831 | +0.04(+2.34%) |
May 29, 2019 | 1.770 | 1.780 | 1.580 | 1.710 | 423,893 | -0.08(-4.47%) |
May 28, 2019 | 1.570 | 1.790 | 1.550 | 1.790 | 1,087,395 | +0.24(+15.48%) |
May 24, 2019 | 1.501 | 1.570 | 1.472 | 1.550 | 128,100 | +0.02(+1.31%) |
May 23, 2019 | 1.490 | 1.550 | 1.380 | 1.530 | 213,955 | +0.04(+2.68%) |
May 22, 2019 | 1.490 | 1.700 | 1.400 | 1.490 | 839,656 | +0.02(+1.36%) |
May 21, 2019 | 1.350 | 1.500 | 1.350 | 1.470 | 437,508 | +0.13(+9.70%) |
May 20, 2019 | 1.300 | 1.390 | 1.300 | 1.340 | 264,140 | +0.02(+1.52%) |
May 17, 2019 | 1.260 | 1.390 | 1.260 | 1.320 | 191,900 | +0.06(+4.76%) |
May 16, 2019 | 1.330 | 1.340 | 1.260 | 1.260 | 336,842 | -0.06(-4.55%) |
May 15, 2019 | 1.300 | 1.330 | 1.240 | 1.320 | 88,914 | +0.01(+0.76%) |
May 14, 2019 | 1.260 | 1.420 | 1.180 | 1.310 | 273,563 | +0.05(+3.97%) |
May 13, 2019 | 1.200 | 1.260 | 1.130 | 1.260 | 259,823 | +0.05(+4.13%) |
May 10, 2019 | 1.170 | 1.210 | 1.090 | 1.210 | 332,800 | +0.05(+4.31%) |
May 09, 2019 | 1.200 | 1.220 | 1.160 | 1.160 | 64,897 | -0.04(-3.33%) |
May 08, 2019 | 1.200 | 1.310 | 1.110 | 1.200 | 229,768 | +0.00(+0.00%) |
May 07, 2019 | 1.270 | 1.280 | 1.150 | 1.200 | 134,458 | -0.07(-5.51%) |
May 06, 2019 | 1.140 | 1.270 | 1.140 | 1.270 | 299,053 | +0.12(+10.43%) |
May 03, 2019 | 1.210 | 1.390 | 1.130 | 1.150 | 620,800 | -0.07(-5.74%) |
May 02, 2019 | 1.320 | 1.350 | 1.211 | 1.220 | 132,713 | -0.09(-6.87%) |
May 01, 2019 | 1.340 | 1.350 | 1.190 | 1.310 | 201,123 | +0.06(+4.80%) |
Apr 30, 2019 | 1.140 | 1.290 | 1.082 | 1.250 | 298,693 | +0.13(+11.61%) |
Apr 29, 2019 | 1.120 | 1.160 | 1.030 | 1.120 | 468,178 | +0.03(+2.75%) |
Apr 26, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 262,600 | +0.00(+0.00%) |
Apr 25, 2019 | 1.150 | 1.167 | 1.050 | 1.090 | 275,203 | -0.05(-4.39%) |
Apr 24, 2019 | 1.110 | 1.170 | 1.110 | 1.140 | 64,891 | +0.03(+2.70%) |
Apr 23, 2019 | 1.190 | 1.190 | 1.060 | 1.110 | 213,833 | -0.09(-7.50%) |
Apr 22, 2019 | 1.150 | 1.230 | 1.097 | 1.200 | 207,970 | +0.05(+4.35%) |
Apr 18, 2019 | 1.180 | 1.190 | 1.115 | 1.150 | 126,800 | -0.02(-1.71%) |
Apr 17, 2019 | 1.270 | 1.284 | 1.105 | 1.170 | 321,264 | -0.07(-5.65%) |
Apr 16, 2019 | 1.250 | 1.280 | 1.220 | 1.240 | 90,355 | +0.03(+2.48%) |
Apr 15, 2019 | 1.320 | 1.320 | 1.150 | 1.210 | 148,954 | -0.08(-6.20%) |
Apr 12, 2019 | 1.370 | 1.370 | 1.280 | 1.290 | 92,500 | -0.04(-3.01%) |
Apr 11, 2019 | 1.430 | 1.430 | 1.290 | 1.330 | 154,530 | -0.10(-7.32%) |
Apr 10, 2019 | 1.420 | 1.480 | 1.420 | 1.435 | 117,638 | +0.03(+1.77%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.223 | 1.410 | 477,345 | +0.05(+3.68%) |
Apr 08, 2019 | 1.250 | 1.400 | 1.250 | 1.360 | 175,824 | +0.12(+9.68%) |
Apr 05, 2019 | 1.300 | 1.390 | 1.170 | 1.240 | 371,100 | -0.08(-6.06%) |
Apr 04, 2019 | 1.380 | 1.410 | 1.307 | 1.320 | 179,851 | -0.06(-4.35%) |
Apr 03, 2019 | 1.380 | 1.430 | 1.350 | 1.380 | 135,065 | +0.00(+0.00%) |
Apr 02, 2019 | 1.390 | 1.430 | 1.330 | 1.380 | 193,629 | -0.04(-2.82%) |
Apr 01, 2019 | 1.440 | 1.470 | 1.380 | 1.420 | 78,726 | -0.02(-1.39%) |
Mar 29, 2019 | 1.470 | 1.520 | 1.350 | 1.440 | 246,600 | -0.03(-2.04%) |
Mar 28, 2019 | 1.550 | 1.550 | 1.440 | 1.470 | 113,258 | -0.04(-2.65%) |
Mar 27, 2019 | 1.480 | 1.540 | 1.420 | 1.510 | 193,654 | +0.02(+1.34%) |
Mar 26, 2019 | 1.460 | 1.590 | 1.457 | 1.490 | 165,846 | +0.05(+3.47%) |
Mar 25, 2019 | 1.500 | 1.525 | 1.430 | 1.440 | 72,505 | -0.04(-2.70%) |
Mar 22, 2019 | 1.570 | 1.590 | 1.470 | 1.480 | 192,100 | -0.09(-5.73%) |
Mar 21, 2019 | 1.630 | 1.700 | 1.560 | 1.570 | 113,159 | -0.04(-2.48%) |
Mar 20, 2019 | 1.660 | 1.660 | 1.570 | 1.610 | 86,095 | -0.04(-2.42%) |
Mar 19, 2019 | 1.700 | 1.700 | 1.560 | 1.650 | 105,690 | -0.05(-2.94%) |
Mar 18, 2019 | 1.680 | 1.771 | 1.680 | 1.700 | 134,301 | +0.03(+1.80%) |
Mar 15, 2019 | 2.100 | 2.100 | 1.617 | 1.670 | 473,100 | -0.33(-16.50%) |
Mar 14, 2019 | 1.980 | 2.060 | 1.930 | 2.000 | 374,447 | +0.02(+1.01%) |
Mar 13, 2019 | 2.080 | 2.080 | 1.960 | 1.980 | 106,753 | -0.02(-1.00%) |
Mar 12, 2019 | 2.070 | 2.140 | 1.970 | 2.000 | 127,345 | +0.03(+1.52%) |
Mar 11, 2019 | 2.050 | 2.050 | 1.930 | 1.970 | 38,558 | -0.02(-1.01%) |
Mar 08, 2019 | 2.000 | 2.030 | 1.920 | 1.990 | 69,300 | -0.04(-1.97%) |
Mar 07, 2019 | 1.850 | 2.030 | 1.800 | 2.030 | 378,502 | +0.18(+9.73%) |
Mar 06, 2019 | 1.980 | 1.980 | 1.830 | 1.850 | 99,047 | -0.14(-7.04%) |
Mar 05, 2019 | 2.010 | 2.040 | 1.940 | 1.990 | 46,469 | -0.03(-1.49%) |
Mar 04, 2019 | 2.180 | 2.180 | 1.970 | 2.020 | 124,323 | -0.03(-1.46%) |