Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.340 | 1.390 | 1.316 | 1.380 | 90,000 | +0.02(+1.47%) |
May 30, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 284,987 | +0.05(+3.82%) |
May 29, 2019 | 1.330 | 1.340 | 1.260 | 1.310 | 47,209 | -0.03(-2.24%) |
May 28, 2019 | 1.360 | 1.370 | 1.330 | 1.340 | 44,536 | -0.02(-1.47%) |
May 24, 2019 | 1.410 | 1.410 | 1.343 | 1.360 | 111,600 | -0.03(-2.17%) |
May 23, 2019 | 1.420 | 1.440 | 1.370 | 1.390 | 104,676 | -0.06(-4.13%) |
May 22, 2019 | 1.440 | 1.468 | 1.410 | 1.450 | 78,178 | -0.01(-0.68%) |
May 21, 2019 | 1.430 | 1.480 | 1.425 | 1.460 | 45,349 | +0.04(+2.82%) |
May 20, 2019 | 1.400 | 1.450 | 1.370 | 1.420 | 64,581 | +0.00(+0.00%) |
May 17, 2019 | 1.440 | 1.443 | 1.360 | 1.420 | 177,100 | -0.04(-2.74%) |
May 16, 2019 | 1.490 | 1.510 | 1.450 | 1.460 | 97,359 | -0.04(-2.67%) |
May 15, 2019 | 1.500 | 1.530 | 1.460 | 1.500 | 68,853 | -0.02(-1.32%) |
May 14, 2019 | 1.550 | 1.550 | 1.450 | 1.520 | 82,263 | -0.02(-1.30%) |
May 13, 2019 | 1.580 | 1.580 | 1.490 | 1.540 | 111,226 | -0.05(-3.14%) |
May 10, 2019 | 1.650 | 1.650 | 1.530 | 1.590 | 321,000 | -0.05(-3.05%) |
May 09, 2019 | 1.660 | 1.670 | 1.600 | 1.640 | 173,392 | -0.05(-2.96%) |
May 08, 2019 | 1.720 | 1.730 | 1.650 | 1.690 | 135,591 | -0.03(-1.74%) |
May 07, 2019 | 1.740 | 1.840 | 1.660 | 1.720 | 176,017 | -0.03(-1.71%) |
May 06, 2019 | 1.650 | 1.800 | 1.630 | 1.750 | 325,464 | +0.04(+2.34%) |
May 03, 2019 | 1.690 | 1.740 | 1.650 | 1.710 | 204,200 | +0.05(+3.01%) |
May 02, 2019 | 1.680 | 1.700 | 1.630 | 1.660 | 85,301 | -0.04(-2.35%) |
May 01, 2019 | 1.640 | 1.730 | 1.620 | 1.700 | 142,634 | +0.05(+3.03%) |
Apr 30, 2019 | 1.620 | 1.660 | 1.600 | 1.650 | 62,088 | +0.00(+0.00%) |
Apr 29, 2019 | 1.640 | 1.700 | 1.580 | 1.650 | 99,146 | +0.01(+0.61%) |
Apr 26, 2019 | 1.670 | 1.690 | 1.605 | 1.640 | 116,700 | -0.04(-2.38%) |
Apr 25, 2019 | 1.660 | 1.740 | 1.600 | 1.680 | 75,470 | +0.03(+1.82%) |
Apr 24, 2019 | 1.550 | 1.730 | 1.550 | 1.650 | 348,679 | +0.10(+6.45%) |
Apr 23, 2019 | 1.610 | 1.650 | 1.480 | 1.550 | 265,390 | -0.04(-2.52%) |
Apr 22, 2019 | 1.630 | 1.680 | 1.560 | 1.590 | 251,757 | -0.07(-4.22%) |
Apr 18, 2019 | 1.710 | 1.729 | 1.540 | 1.660 | 310,700 | -0.03(-1.78%) |
Apr 17, 2019 | 1.980 | 2.390 | 1.410 | 1.690 | 2,890,717 | -0.29(-14.65%) |
Apr 16, 2019 | 1.930 | 2.030 | 1.870 | 1.980 | 186,083 | +0.06(+3.13%) |
Apr 15, 2019 | 1.900 | 1.970 | 1.780 | 1.920 | 529,079 | -0.16(-7.69%) |
Apr 12, 2019 | 2.080 | 2.100 | 1.960 | 2.080 | 431,900 | +0.08(+4.00%) |
Apr 11, 2019 | 1.880 | 2.170 | 1.880 | 2.000 | 1,462,535 | +0.19(+10.50%) |
Apr 10, 2019 | 1.800 | 1.840 | 1.750 | 1.810 | 170,749 | +0.03(+1.69%) |
Apr 09, 2019 | 1.810 | 1.890 | 1.750 | 1.780 | 163,830 | -0.05(-2.73%) |
Apr 08, 2019 | 1.890 | 1.897 | 1.750 | 1.830 | 220,508 | -0.07(-3.73%) |
Apr 05, 2019 | 1.910 | 2.080 | 1.830 | 1.901 | 825,900 | +0.08(+4.45%) |
Apr 04, 2019 | 1.690 | 1.940 | 1.630 | 1.820 | 1,105,435 | +0.14(+8.33%) |
Apr 03, 2019 | 1.560 | 1.760 | 1.540 | 1.680 | 832,764 | +0.13(+8.39%) |
Apr 02, 2019 | 1.570 | 1.600 | 1.520 | 1.550 | 149,023 | +0.00(+0.00%) |
Apr 01, 2019 | 1.560 | 1.600 | 1.500 | 1.550 | 262,862 | +0.00(+0.00%) |
Mar 29, 2019 | 1.740 | 1.810 | 1.495 | 1.550 | 1,151,700 | -0.09(-5.49%) |
Mar 28, 2019 | 1.540 | 1.740 | 1.470 | 1.640 | 1,771,425 | +0.13(+8.61%) |
Mar 27, 2019 | 1.420 | 1.610 | 1.380 | 1.510 | 920,784 | +0.08(+5.59%) |
Mar 26, 2019 | 1.420 | 1.430 | 1.380 | 1.430 | 175,893 | +0.03(+2.14%) |
Mar 25, 2019 | 1.410 | 1.450 | 1.390 | 1.400 | 79,862 | -0.04(-2.78%) |
Mar 22, 2019 | 1.430 | 1.450 | 1.410 | 1.440 | 98,600 | -0.02(-1.37%) |
Mar 21, 2019 | 1.470 | 1.500 | 1.400 | 1.460 | 240,607 | -0.06(-3.95%) |
Mar 20, 2019 | 1.460 | 1.540 | 1.440 | 1.520 | 319,228 | +0.09(+6.29%) |
Mar 19, 2019 | 1.450 | 1.470 | 1.430 | 1.430 | 203,499 | -0.01(-0.69%) |
Mar 18, 2019 | 1.450 | 1.490 | 1.430 | 1.440 | 219,533 | -0.03(-2.04%) |
Mar 15, 2019 | 1.470 | 1.540 | 1.440 | 1.470 | 329,500 | +0.01(+0.68%) |
Mar 14, 2019 | 1.490 | 1.500 | 1.430 | 1.460 | 177,284 | -0.05(-3.31%) |
Mar 13, 2019 | 1.480 | 1.590 | 1.430 | 1.510 | 823,533 | +0.04(+2.72%) |
Mar 12, 2019 | 1.380 | 1.490 | 1.340 | 1.470 | 634,464 | +0.13(+9.70%) |
Mar 11, 2019 | 1.380 | 1.380 | 1.330 | 1.340 | 256,670 | -0.04(-2.90%) |
Mar 08, 2019 | 1.370 | 1.390 | 1.280 | 1.380 | 468,200 | -0.03(-2.13%) |
Mar 07, 2019 | 1.410 | 1.430 | 1.380 | 1.410 | 374,625 | -0.02(-1.40%) |
Mar 06, 2019 | 1.450 | 1.490 | 1.370 | 1.430 | 782,767 | -0.01(-0.69%) |
Mar 05, 2019 | 1.600 | 1.780 | 1.420 | 1.440 | 3,627,391 | -0.02(-1.37%) |
Mar 04, 2019 | 1.440 | 1.500 | 1.390 | 1.460 | 1,559,585 | +0.05(+3.55%) |