Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.664 | 1.677 | 1.570 | 1.609 | 38,600 | -0.04(-2.48%) |
May 30, 2019 | 1.698 | 1.700 | 1.620 | 1.650 | 48,098 | -0.03(-1.78%) |
May 29, 2019 | 1.707 | 1.770 | 1.660 | 1.680 | 40,042 | -0.05(-2.92%) |
May 28, 2019 | 1.823 | 1.823 | 1.727 | 1.730 | 32,271 | +0.12(+7.48%) |
May 24, 2019 | 1.600 | 1.672 | 1.580 | 1.610 | 59,000 | +0.04(+2.75%) |
May 23, 2019 | 1.599 | 1.606 | 1.553 | 1.567 | 16,612 | -0.03(-2.06%) |
May 22, 2019 | 1.617 | 1.617 | 1.483 | 1.600 | 18,175 | -0.01(-0.87%) |
May 21, 2019 | 1.636 | 1.717 | 1.576 | 1.614 | 94,771 | +0.02(+1.52%) |
May 17, 2019 | 1.590 | 1.590 | 1.590 | 0 | -0.05(-2.79%) | |
May 16, 2019 | 1.732 | 1.746 | 1.603 | 1.636 | 8,464 | -0.10(-5.82%) |
May 15, 2019 | 1.717 | 1.737 | 1.595 | 1.737 | 37,074 | +0.13(+8.08%) |
May 14, 2019 | 1.799 | 1.821 | 1.593 | 1.607 | 23,062 | -0.18(-9.95%) |
May 13, 2019 | 1.612 | 1.919 | 1.544 | 1.785 | 144,142 | +0.28(+18.97%) |
May 10, 2019 | 1.481 | 1.510 | 1.457 | 1.500 | 13,100 | +0.05(+3.33%) |
May 09, 2019 | 1.451 | 1.452 | 1.373 | 1.452 | 30,258 | +0.00(+0.25%) |
May 08, 2019 | 1.459 | 1.487 | 1.437 | 1.448 | 14,400 | +0.05(+3.58%) |
May 07, 2019 | 1.540 | 1.547 | 1.398 | 1.398 | 23,708 | -0.14(-9.36%) |
May 06, 2019 | 1.545 | 1.560 | 1.505 | 1.542 | 6,636 | -0.00(-0.23%) |
May 03, 2019 | 1.597 | 1.597 | 1.539 | 1.546 | 4,100 | +0.13(+9.31%) |
May 02, 2019 | 1.497 | 1.610 | 1.393 | 1.414 | 8,971 | -0.09(-5.72%) |
May 01, 2019 | 1.550 | 1.568 | 1.500 | 1.500 | 9,965 | -0.02(-1.26%) |
Apr 30, 2019 | 1.593 | 1.600 | 1.519 | 1.519 | 12,974 | -0.02(-1.33%) |
Apr 29, 2019 | 1.548 | 1.647 | 1.525 | 1.540 | 36,174 | +0.04(+2.89%) |
Apr 26, 2019 | 1.550 | 1.608 | 1.483 | 1.496 | 9,000 | +0.04(+2.49%) |
Apr 25, 2019 | 1.530 | 1.530 | 1.390 | 1.460 | 40,066 | -0.07(-4.66%) |
Apr 24, 2019 | 1.647 | 1.647 | 1.469 | 1.531 | 57,067 | -0.12(-7.51%) |
Apr 23, 2019 | 1.793 | 1.793 | 1.630 | 1.656 | 45,757 | -0.09(-4.91%) |
Apr 22, 2019 | 1.688 | 1.741 | 1.681 | 1.741 | 13,781 | +0.04(+2.56%) |
Apr 18, 2019 | 1.715 | 1.730 | 1.698 | 1.698 | 5,700 | +0.03(+1.66%) |
Apr 17, 2019 | 1.730 | 1.730 | 1.670 | 1.670 | 1,961 | -0.08(-4.43%) |
Apr 16, 2019 | 1.784 | 1.784 | 1.697 | 1.747 | 17,685 | +0.02(+1.40%) |
Apr 15, 2019 | 1.807 | 1.807 | 1.701 | 1.723 | 34,188 | -0.08(-4.49%) |
Apr 12, 2019 | 1.857 | 1.864 | 1.787 | 1.804 | 21,500 | -0.02(-1.31%) |
Apr 11, 2019 | 1.867 | 1.867 | 1.805 | 1.828 | 12,629 | -0.09(-4.66%) |
Apr 10, 2019 | 1.800 | 2.015 | 1.800 | 1.918 | 30,268 | +0.07(+4.07%) |
Apr 09, 2019 | 1.809 | 1.866 | 1.799 | 1.843 | 56,400 | +0.01(+0.70%) |
Apr 08, 2019 | 1.862 | 1.873 | 1.800 | 1.830 | 25,853 | -0.02(-1.04%) |
Apr 05, 2019 | 1.849 | 1.862 | 1.804 | 1.849 | 124,500 | +0.02(+1.04%) |
Apr 04, 2019 | 1.979 | 1.981 | 1.742 | 1.830 | 92,572 | -0.12(-6.38%) |
Apr 03, 2019 | 2.074 | 2.074 | 1.955 | 1.955 | 42,803 | -0.11(-5.34%) |
Apr 02, 2019 | 2.053 | 2.145 | 2.030 | 2.065 | 89,311 | +0.18(+9.78%) |
Apr 01, 2019 | 1.908 | 1.908 | 1.853 | 1.881 | 55,900 | -0.02(-0.84%) |
Mar 29, 2019 | 1.851 | 1.905 | 1.846 | 1.897 | 37,800 | +0.13(+7.34%) |
Mar 28, 2019 | 1.829 | 1.835 | 1.730 | 1.767 | 7,104 | -0.09(-5.07%) |
Mar 27, 2019 | 1.850 | 1.862 | 1.825 | 1.862 | 14,640 | +0.07(+3.71%) |
Mar 26, 2019 | 1.646 | 1.835 | 1.631 | 1.795 | 6,991 | +0.10(+5.59%) |
Mar 25, 2019 | 1.895 | 1.895 | 1.680 | 1.700 | 54,021 | -0.24(-12.37%) |
Mar 22, 2019 | 1.820 | 1.964 | 1.817 | 1.940 | 95,100 | +0.12(+6.31%) |
Mar 21, 2019 | 1.839 | 1.839 | 1.760 | 1.825 | 7,238 | +0.00(+0.27%) |
Mar 20, 2019 | 1.775 | 1.826 | 1.775 | 1.820 | 12,012 | +0.04(+1.97%) |
Mar 19, 2019 | 1.828 | 1.839 | 1.776 | 1.785 | 25,028 | -0.05(-2.47%) |
Mar 18, 2019 | 1.578 | 1.830 | 1.564 | 1.830 | 38,325 | +0.29(+18.83%) |
Mar 15, 2019 | 1.546 | 1.599 | 1.517 | 1.540 | 14,700 | +0.02(+1.32%) |
Mar 14, 2019 | 1.541 | 1.550 | 1.510 | 1.520 | 4,752 | -0.01(-0.65%) |
Mar 13, 2019 | 1.497 | 1.537 | 1.496 | 1.530 | 23,050 | +0.02(+1.65%) |
Mar 12, 2019 | 1.557 | 1.563 | 1.505 | 1.505 | 113,799 | -0.05(-3.28%) |
Mar 11, 2019 | 1.601 | 1.650 | 1.554 | 1.556 | 37,824 | +0.00(+0.06%) |
Mar 08, 2019 | 1.604 | 1.604 | 1.450 | 1.555 | 59,700 | +0.01(+0.89%) |
Mar 07, 2019 | 1.524 | 1.542 | 1.505 | 1.542 | 5,070 | +0.03(+2.09%) |
Mar 06, 2019 | 1.536 | 1.550 | 1.500 | 1.510 | 45,865 | +0.02(+1.17%) |
Mar 05, 2019 | 1.548 | 1.593 | 1.492 | 1.492 | 43,473 | +0.02(+1.30%) |
Mar 04, 2019 | 1.550 | 1.550 | 1.466 | 1.473 | 168,061 | -0.08(-4.94%) |