Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.620 | 1.650 | 1.610 | 1.630 | 53,319 | +0.03(+1.87%) |
May 30, 2019 | 1.590 | 1.630 | 1.580 | 1.600 | 16,700 | -0.11(-6.43%) |
May 29, 2019 | 1.740 | 1.740 | 1.590 | 1.710 | 54,900 | -0.03(-1.72%) |
May 28, 2019 | 1.750 | 1.760 | 1.710 | 1.740 | 26,783 | -0.02(-1.14%) |
May 27, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 29,800 | +0.10(+6.02%) |
May 24, 2019 | 1.540 | 1.670 | 1.510 | 1.660 | 21,400 | +0.20(+13.70%) |
May 23, 2019 | 1.580 | 1.580 | 1.450 | 1.460 | 85,133 | -0.08(-5.19%) |
May 22, 2019 | 1.550 | 1.590 | 1.540 | 1.540 | 14,500 | -0.04(-2.53%) |
May 21, 2019 | 1.610 | 1.650 | 1.580 | 1.580 | 27,800 | -0.07(-4.24%) |
May 17, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 1.650 | 1.680 | 1.630 | 1.650 | 23,870 | +0.00(+0.00%) |
May 15, 2019 | 1.650 | 1.650 | 1.620 | 1.650 | 8,505 | +0.00(+0.00%) |
May 14, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 29,607 | -0.01(-0.60%) |
May 13, 2019 | 1.600 | 1.660 | 1.580 | 1.660 | 68,250 | +0.02(+1.22%) |
May 10, 2019 | 1.580 | 1.660 | 1.540 | 1.640 | 27,650 | +0.06(+3.80%) |
May 09, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | +0.00(+0.00%) |
May 08, 2019 | 1.550 | 1.690 | 1.540 | 1.580 | 8,618 | -0.03(-1.86%) |
May 07, 2019 | 1.700 | 1.700 | 1.560 | 1.610 | 13,100 | -0.02(-1.23%) |
May 06, 2019 | 1.620 | 1.630 | 1.590 | 1.630 | 13,530 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.630 | 1.540 | 1.630 | 108,650 | +0.03(+1.87%) |
May 02, 2019 | 1.620 | 1.620 | 1.600 | 1.600 | 31,679 | -0.02(-1.23%) |
May 01, 2019 | 1.730 | 1.730 | 1.620 | 1.620 | 5,540 | +0.00(+0.00%) |
Apr 30, 2019 | 1.630 | 1.630 | 1.620 | 1.620 | 43,355 | -0.01(-0.61%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 35,850 | +0.01(+0.62%) |
Apr 26, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 6,690 | +0.00(+0.00%) |
Apr 25, 2019 | 1.670 | 1.670 | 1.620 | 1.620 | 5,600 | -0.04(-2.41%) |
Apr 24, 2019 | 1.700 | 1.700 | 1.630 | 1.660 | 31,790 | -0.05(-2.92%) |
Apr 23, 2019 | 1.780 | 1.780 | 1.700 | 1.710 | 1,238 | -0.08(-4.47%) |
Apr 22, 2019 | 1.780 | 1.790 | 1.730 | 1.790 | 3,070 | +0.04(+2.29%) |
Apr 18, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.14(-7.41%) | |
Apr 17, 2019 | 1.850 | 1.920 | 1.770 | 1.890 | 183,460 | +0.28(+17.39%) |
Apr 16, 2019 | 1.540 | 1.610 | 1.540 | 1.610 | 42,700 | +0.07(+4.55%) |
Apr 15, 2019 | 1.540 | 1.540 | 1.500 | 1.540 | 50,460 | -0.03(-1.91%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.540 | 1.570 | 37,550 | -0.03(-1.88%) |
Apr 11, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 10,759 | -0.03(-1.84%) |
Apr 10, 2019 | 1.580 | 1.630 | 1.580 | 1.630 | 10,187 | +0.04(+2.52%) |
Apr 09, 2019 | 1.600 | 1.600 | 1.590 | 1.590 | 13,700 | +0.01(+0.63%) |
Apr 08, 2019 | 1.570 | 1.600 | 1.570 | 1.580 | 8,062 | +0.02(+1.28%) |
Apr 05, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 5,382 | -0.01(-0.64%) |
Apr 04, 2019 | 1.540 | 1.580 | 1.540 | 1.570 | 16,300 | -0.01(-0.63%) |
Apr 03, 2019 | 1.600 | 1.600 | 1.510 | 1.580 | 53,460 | -0.03(-1.86%) |
Apr 02, 2019 | 1.710 | 1.710 | 1.600 | 1.610 | 11,219 | -0.02(-1.23%) |
Apr 01, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 10,590 | +0.05(+3.16%) |
Mar 29, 2019 | 1.600 | 1.600 | 1.570 | 1.580 | 7,875 | -0.02(-1.25%) |
Mar 28, 2019 | 1.660 | 1.660 | 1.580 | 1.600 | 40,756 | +0.00(+0.00%) |
Mar 27, 2019 | 1.610 | 1.610 | 1.580 | 1.600 | 33,049 | +0.00(+0.00%) |
Mar 26, 2019 | 1.660 | 1.670 | 1.600 | 1.600 | 43,839 | -0.06(-3.61%) |
Mar 25, 2019 | 1.680 | 1.680 | 1.650 | 1.660 | 34,647 | -0.02(-1.19%) |
Mar 22, 2019 | 1.680 | 1.700 | 1.650 | 1.680 | 16,354 | -0.02(-1.18%) |
Mar 21, 2019 | 1.740 | 1.740 | 1.680 | 1.700 | 9,583 | -0.05(-2.86%) |
Mar 20, 2019 | 1.690 | 1.770 | 1.670 | 1.750 | 26,270 | +0.11(+6.71%) |
Mar 19, 2019 | 1.640 | 1.660 | 1.630 | 1.640 | 9,950 | -0.02(-1.20%) |
Mar 18, 2019 | 1.650 | 1.660 | 1.620 | 1.660 | 15,905 | +0.01(+0.61%) |
Mar 15, 2019 | 1.640 | 1.650 | 1.630 | 1.650 | 24,700 | +0.05(+3.12%) |
Mar 14, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 16,000 | -0.02(-1.23%) |
Mar 13, 2019 | 1.620 | 1.650 | 1.600 | 1.620 | 25,344 | -0.03(-1.82%) |
Mar 12, 2019 | 1.610 | 1.650 | 1.600 | 1.650 | 24,500 | +0.00(+0.00%) |
Mar 11, 2019 | 1.650 | 1.670 | 1.630 | 1.650 | 85,329 | +0.00(+0.00%) |
Mar 08, 2019 | 1.700 | 1.710 | 1.640 | 1.650 | 95,824 | -0.10(-5.71%) |
Mar 07, 2019 | 1.750 | 1.770 | 1.750 | 1.750 | 20,500 | +0.00(+0.00%) |
Mar 06, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 31,963 | +0.00(+0.00%) |
Mar 05, 2019 | 1.760 | 1.810 | 1.750 | 1.750 | 16,800 | +0.01(+0.57%) |
Mar 04, 2019 | 1.860 | 1.870 | 1.740 | 1.740 | 9,696 | -0.02(-1.14%) |