Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.760 | 1.800 | 1.750 | 1.790 | 1,115,700 | +0.06(+3.47%) |
May 30, 2019 | 1.700 | 1.750 | 1.690 | 1.730 | 709,885 | +0.03(+1.76%) |
May 29, 2019 | 1.730 | 1.740 | 1.690 | 1.700 | 594,631 | +0.01(+0.59%) |
May 28, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 601,621 | -0.05(-2.87%) |
May 24, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 527,400 | +0.03(+1.75%) |
May 23, 2019 | 1.780 | 1.800 | 1.710 | 1.710 | 1,034,841 | -0.02(-1.16%) |
May 22, 2019 | 1.880 | 1.880 | 1.720 | 1.730 | 796,172 | -0.05(-2.81%) |
May 21, 2019 | 1.790 | 1.830 | 1.770 | 1.780 | 686,161 | -0.02(-1.11%) |
May 20, 2019 | 1.790 | 1.840 | 1.790 | 1.800 | 554,473 | -0.01(-0.55%) |
May 17, 2019 | 1.800 | 1.830 | 1.750 | 1.810 | 1,309,500 | +0.01(+0.56%) |
May 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 1,026,658 | -0.05(-2.70%) |
May 15, 2019 | 1.870 | 1.890 | 1.830 | 1.850 | 928,277 | -0.01(-0.54%) |
May 14, 2019 | 1.960 | 1.960 | 1.840 | 1.860 | 919,419 | -0.10(-5.10%) |
May 13, 2019 | 1.930 | 1.960 | 1.840 | 1.960 | 1,494,170 | +0.10(+5.38%) |
May 10, 2019 | 1.920 | 1.930 | 1.860 | 1.860 | 814,500 | -0.03(-1.59%) |
May 09, 2019 | 1.970 | 2.010 | 1.890 | 1.890 | 1,191,688 | -0.07(-3.57%) |
May 08, 2019 | 2.080 | 2.110 | 1.930 | 1.960 | 1,530,283 | -0.12(-5.77%) |
May 07, 2019 | 2.010 | 2.100 | 1.960 | 2.080 | 1,463,920 | +0.04(+1.96%) |
May 06, 2019 | 2.050 | 2.100 | 2.020 | 2.040 | 968,844 | -0.09(-4.23%) |
May 03, 2019 | 2.130 | 2.180 | 2.115 | 2.130 | 623,200 | +0.04(+1.91%) |
May 02, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 462,181 | -0.04(-1.88%) |
May 01, 2019 | 2.210 | 2.210 | 2.100 | 2.130 | 1,032,955 | -0.07(-3.18%) |
Apr 30, 2019 | 2.180 | 2.220 | 2.160 | 2.200 | 561,506 | +0.03(+1.38%) |
Apr 29, 2019 | 2.220 | 2.240 | 2.150 | 2.170 | 500,762 | -0.08(-3.56%) |
Apr 26, 2019 | 2.170 | 2.270 | 2.170 | 2.250 | 834,800 | +0.11(+5.14%) |
Apr 25, 2019 | 2.190 | 2.230 | 2.110 | 2.140 | 736,367 | -0.03(-1.38%) |
Apr 24, 2019 | 2.110 | 2.200 | 2.070 | 2.170 | 801,727 | +0.08(+3.83%) |
Apr 23, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 1,131,229 | -0.02(-0.95%) |
Apr 22, 2019 | 2.200 | 2.220 | 2.100 | 2.110 | 826,045 | -0.09(-4.09%) |
Apr 18, 2019 | 2.250 | 2.290 | 2.180 | 2.200 | 668,900 | -0.07(-3.08%) |
Apr 17, 2019 | 2.290 | 2.300 | 2.240 | 2.270 | 532,663 | +0.01(+0.44%) |
Apr 16, 2019 | 2.320 | 2.330 | 2.240 | 2.260 | 719,780 | -0.10(-4.24%) |
Apr 15, 2019 | 2.270 | 2.390 | 2.240 | 2.360 | 703,904 | +0.06(+2.61%) |
Apr 12, 2019 | 2.360 | 2.365 | 2.280 | 2.300 | 944,700 | -0.02(-0.86%) |
Apr 11, 2019 | 2.450 | 2.465 | 2.280 | 2.320 | 1,391,445 | -0.18(-7.20%) |
Apr 10, 2019 | 2.550 | 2.560 | 2.480 | 2.500 | 445,349 | -0.06(-2.34%) |
Apr 09, 2019 | 2.550 | 2.570 | 2.525 | 2.560 | 509,597 | +0.03(+1.19%) |
Apr 08, 2019 | 2.540 | 2.550 | 2.455 | 2.530 | 943,378 | +0.04(+1.61%) |
Apr 05, 2019 | 2.490 | 2.525 | 2.440 | 2.490 | 603,100 | +0.00(+0.00%) |
Apr 04, 2019 | 2.370 | 2.510 | 2.310 | 2.490 | 956,594 | +0.08(+3.32%) |
Apr 03, 2019 | 2.430 | 2.450 | 2.390 | 2.410 | 528,879 | +0.00(+0.00%) |
Apr 02, 2019 | 2.400 | 2.449 | 2.360 | 2.410 | 568,208 | -0.01(-0.41%) |
Apr 01, 2019 | 2.520 | 2.540 | 2.410 | 2.420 | 673,919 | -0.10(-3.97%) |
Mar 29, 2019 | 2.570 | 2.580 | 2.520 | 2.520 | 512,900 | -0.01(-0.40%) |
Mar 28, 2019 | 2.620 | 2.650 | 2.510 | 2.530 | 1,480,925 | -0.16(-5.95%) |
Mar 27, 2019 | 2.780 | 2.826 | 2.681 | 2.690 | 756,892 | -0.11(-3.93%) |
Mar 26, 2019 | 2.770 | 2.835 | 2.740 | 2.800 | 667,905 | -0.02(-0.71%) |
Mar 25, 2019 | 2.800 | 2.853 | 2.790 | 2.820 | 1,017,976 | +0.05(+1.81%) |
Mar 22, 2019 | 2.800 | 2.850 | 2.720 | 2.770 | 1,235,500 | -0.03(-1.07%) |
Mar 21, 2019 | 2.710 | 2.810 | 2.680 | 2.800 | 1,166,732 | +0.09(+3.32%) |
Mar 20, 2019 | 2.670 | 2.760 | 2.580 | 2.710 | 1,096,641 | +0.03(+1.12%) |
Mar 19, 2019 | 2.590 | 2.720 | 2.570 | 2.680 | 993,374 | +0.11(+4.28%) |
Mar 18, 2019 | 2.630 | 2.660 | 2.540 | 2.570 | 858,735 | -0.03(-1.15%) |
Mar 15, 2019 | 2.630 | 2.685 | 2.560 | 2.600 | 1,587,200 | +0.02(+0.78%) |
Mar 14, 2019 | 2.600 | 2.660 | 2.560 | 2.580 | 910,410 | -0.12(-4.44%) |
Mar 13, 2019 | 2.750 | 2.780 | 2.650 | 2.700 | 1,060,667 | +0.00(+0.00%) |
Mar 12, 2019 | 2.680 | 2.760 | 2.650 | 2.700 | 1,046,794 | +0.03(+1.12%) |
Mar 11, 2019 | 2.720 | 2.736 | 2.590 | 2.670 | 1,120,914 | -0.07(-2.55%) |
Mar 08, 2019 | 2.600 | 2.740 | 2.560 | 2.740 | 2,103,400 | +0.22(+8.73%) |
Mar 07, 2019 | 2.570 | 2.590 | 2.520 | 2.520 | 643,769 | -0.07(-2.70%) |
Mar 06, 2019 | 2.560 | 2.620 | 2.525 | 2.590 | 1,466,701 | +0.06(+2.37%) |
Mar 05, 2019 | 2.400 | 2.540 | 2.390 | 2.530 | 1,059,078 | +0.13(+5.42%) |
Mar 04, 2019 | 2.400 | 2.430 | 2.330 | 2.400 | 786,503 | -0.03(-1.23%) |