Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.650 | 1.650 | 1.558 | 1.620 | 29,600 | +0.02(+1.25%) |
May 30, 2019 | 1.620 | 1.620 | 1.520 | 1.600 | 14,459 | -0.02(-1.23%) |
May 29, 2019 | 1.570 | 1.646 | 1.570 | 1.620 | 17,570 | +0.02(+1.25%) |
May 28, 2019 | 1.650 | 1.680 | 1.570 | 1.600 | 23,461 | -0.00(-0.16%) |
May 24, 2019 | 1.580 | 1.639 | 1.580 | 1.603 | 2,000 | +0.02(+1.43%) |
May 23, 2019 | 1.588 | 1.600 | 1.566 | 1.580 | 17,236 | -0.10(-5.95%) |
May 22, 2019 | 1.690 | 1.710 | 1.590 | 1.680 | 23,083 | -0.04(-2.33%) |
May 21, 2019 | 1.700 | 1.740 | 1.617 | 1.720 | 22,043 | -0.03(-1.71%) |
May 20, 2019 | 1.650 | 1.780 | 1.510 | 1.750 | 39,875 | -0.03(-1.69%) |
May 17, 2019 | 1.740 | 1.790 | 1.630 | 1.780 | 35,600 | +0.00(+0.00%) |
May 16, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 8,062 | -0.01(-0.56%) |
May 15, 2019 | 1.810 | 1.810 | 1.769 | 1.790 | 1,998 | +0.00(+0.00%) |
May 14, 2019 | 1.730 | 1.820 | 1.720 | 1.790 | 10,541 | +0.07(+4.07%) |
May 13, 2019 | 1.760 | 1.806 | 1.720 | 1.720 | 15,344 | -0.08(-4.44%) |
May 10, 2019 | 1.800 | 1.850 | 1.750 | 1.800 | 35,800 | -0.05(-2.70%) |
May 09, 2019 | 1.800 | 1.890 | 1.750 | 1.850 | 46,560 | +0.01(+0.54%) |
May 08, 2019 | 1.760 | 1.880 | 1.730 | 1.840 | 154,133 | +0.06(+3.37%) |
May 07, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 6,721 | +0.02(+1.14%) |
May 06, 2019 | 1.800 | 1.813 | 1.730 | 1.760 | 9,865 | -0.07(-3.83%) |
May 03, 2019 | 1.810 | 1.830 | 1.750 | 1.830 | 1,900 | +0.08(+4.57%) |
May 02, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 7,801 | +0.00(+0.00%) |
May 01, 2019 | 1.810 | 1.870 | 1.720 | 1.750 | 18,914 | -0.03(-1.85%) |
Apr 30, 2019 | 1.800 | 1.841 | 1.761 | 1.783 | 9,002 | -0.02(-0.94%) |
Apr 29, 2019 | 1.850 | 1.880 | 1.800 | 1.800 | 50,605 | +0.02(+1.12%) |
Apr 26, 2019 | 1.760 | 1.781 | 1.760 | 1.780 | 8,000 | -0.02(-1.11%) |
Apr 25, 2019 | 1.800 | 1.800 | 1.750 | 1.800 | 5,663 | +0.02(+1.12%) |
Apr 24, 2019 | 1.780 | 1.790 | 1.750 | 1.780 | 11,541 | -0.01(-0.63%) |
Apr 23, 2019 | 1.700 | 1.800 | 1.650 | 1.791 | 37,309 | +0.08(+4.75%) |
Apr 22, 2019 | 1.790 | 1.810 | 1.700 | 1.710 | 12,283 | -0.05(-2.84%) |
Apr 18, 2019 | 1.770 | 1.780 | 1.750 | 1.760 | 7,900 | -0.04(-2.49%) |
Apr 17, 2019 | 1.850 | 1.850 | 1.775 | 1.805 | 8,374 | -0.01(-0.28%) |
Apr 16, 2019 | 1.810 | 1.820 | 1.710 | 1.810 | 14,153 | +0.05(+2.55%) |
Apr 15, 2019 | 1.820 | 1.820 | 1.740 | 1.765 | 5,932 | -0.06(-3.02%) |
Apr 12, 2019 | 1.760 | 1.837 | 1.708 | 1.820 | 19,100 | +0.02(+1.11%) |
Apr 11, 2019 | 1.800 | 1.805 | 1.760 | 1.800 | 7,938 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.810 | 1.680 | 1.800 | 34,756 | -0.03(-1.64%) |
Apr 09, 2019 | 1.850 | 1.850 | 1.780 | 1.830 | 45,747 | +0.02(+1.10%) |
Apr 08, 2019 | 1.750 | 1.881 | 1.750 | 1.810 | 39,897 | +0.06(+3.67%) |
Apr 05, 2019 | 1.660 | 1.790 | 1.660 | 1.746 | 30,200 | +0.05(+2.71%) |
Apr 04, 2019 | 1.830 | 1.830 | 1.660 | 1.700 | 17,173 | -0.13(-7.10%) |
Apr 03, 2019 | 1.595 | 1.890 | 1.573 | 1.830 | 49,667 | +0.15(+8.93%) |
Apr 02, 2019 | 1.680 | 1.710 | 1.603 | 1.680 | 24,079 | +0.03(+2.13%) |
Apr 01, 2019 | 1.610 | 1.690 | 1.560 | 1.645 | 38,266 | +0.09(+5.79%) |
Mar 29, 2019 | 1.610 | 1.720 | 1.450 | 1.555 | 41,600 | -0.10(-6.23%) |
Mar 28, 2019 | 1.623 | 1.680 | 1.460 | 1.658 | 128,930 | +0.03(+2.05%) |
Mar 27, 2019 | 1.620 | 1.750 | 1.605 | 1.625 | 41,862 | -0.05(-2.79%) |
Mar 26, 2019 | 1.880 | 1.887 | 1.655 | 1.672 | 58,070 | -0.17(-9.15%) |
Mar 25, 2019 | 1.790 | 1.860 | 1.703 | 1.840 | 40,957 | +0.05(+2.72%) |
Mar 22, 2019 | 1.814 | 1.860 | 1.791 | 1.791 | 13,800 | -0.01(-0.49%) |
Mar 21, 2019 | 1.780 | 1.900 | 1.780 | 1.800 | 59,905 | -0.03(-1.63%) |
Mar 20, 2019 | 1.990 | 1.990 | 1.750 | 1.830 | 47,341 | -0.16(-8.04%) |
Mar 19, 2019 | 2.120 | 2.120 | 1.750 | 1.990 | 95,592 | -0.09(-4.33%) |
Mar 18, 2019 | 2.030 | 2.220 | 1.900 | 2.080 | 128,472 | -0.02(-0.95%) |
Mar 15, 2019 | 2.200 | 2.250 | 1.950 | 2.100 | 423,500 | -0.05(-2.33%) |
Mar 14, 2019 | 1.590 | 2.260 | 1.590 | 2.150 | 828,957 | +0.57(+36.08%) |
Mar 13, 2019 | 1.550 | 1.650 | 1.534 | 1.580 | 8,039 | +0.08(+5.33%) |
Mar 12, 2019 | 1.473 | 1.605 | 1.473 | 1.500 | 63,901 | +0.05(+3.45%) |
Mar 11, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 13,609 | -0.02(-1.36%) |
Mar 08, 2019 | 1.500 | 1.520 | 1.470 | 1.470 | 8,200 | -0.03(-2.00%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.470 | 1.500 | 5,613 | -0.03(-1.96%) |
Mar 06, 2019 | 1.550 | 1.589 | 1.450 | 1.530 | 18,282 | -0.03(-2.07%) |
Mar 05, 2019 | 1.650 | 1.650 | 1.460 | 1.562 | 9,568 | -0.04(-2.35%) |
Mar 04, 2019 | 1.550 | 1.800 | 1.440 | 1.600 | 63,697 | +0.05(+3.23%) |