Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.416 | 1.416 | 1.339 | 1.347 | 73,134 | +0.01(+0.58%) |
May 30, 2019 | 1.339 | 1.385 | 1.331 | 1.339 | 76,965 | -0.01(-0.57%) |
May 29, 2019 | 1.354 | 1.354 | 1.331 | 1.347 | 26,859 | +0.01(+0.58%) |
May 28, 2019 | 1.362 | 1.385 | 1.331 | 1.339 | 21,665 | +0.00(+0.00%) |
May 24, 2019 | 1.354 | 1.370 | 1.331 | 1.339 | 12,016 | +0.01(+0.58%) |
May 23, 2019 | 1.339 | 1.354 | 1.331 | 1.331 | 22,905 | +0.04(+2.99%) |
May 22, 2019 | 1.362 | 1.385 | 1.269 | 1.292 | 170,801 | -0.04(-2.91%) |
May 21, 2019 | 1.370 | 1.378 | 1.331 | 1.331 | 80,075 | -0.04(-2.82%) |
May 20, 2019 | 1.370 | 1.378 | 1.362 | 1.370 | 27,287 | +0.00(+0.00%) |
May 17, 2019 | 1.354 | 1.393 | 1.354 | 1.370 | 48,454 | -0.02(-1.67%) |
May 16, 2019 | 1.339 | 1.424 | 1.339 | 1.393 | 122,474 | +0.01(+0.56%) |
May 15, 2019 | 1.385 | 1.401 | 1.370 | 1.385 | 35,609 | -0.02(-1.65%) |
May 14, 2019 | 1.401 | 1.424 | 1.393 | 1.409 | 28,090 | +0.00(+0.00%) |
May 13, 2019 | 1.447 | 1.447 | 1.378 | 1.409 | 107,523 | -0.05(-3.70%) |
May 10, 2019 | 1.478 | 1.478 | 1.432 | 1.463 | 22,095 | -0.02(-1.05%) |
May 09, 2019 | 1.540 | 1.540 | 1.478 | 1.478 | 39,519 | -0.04(-2.55%) |
May 08, 2019 | 1.486 | 1.517 | 1.474 | 1.517 | 85,376 | +0.03(+2.08%) |
May 07, 2019 | 1.486 | 1.509 | 1.455 | 1.486 | 134,940 | +0.05(+3.78%) |
May 06, 2019 | 1.455 | 1.470 | 1.432 | 1.432 | 25,241 | -0.03(-2.37%) |
May 03, 2019 | 1.439 | 1.486 | 1.416 | 1.467 | 176,633 | +0.07(+4.70%) |
May 02, 2019 | 1.447 | 1.470 | 1.401 | 1.401 | 67,433 | -0.07(-4.74%) |
May 01, 2019 | 1.463 | 1.494 | 1.463 | 1.470 | 62,997 | -0.01(-0.52%) |
Apr 30, 2019 | 1.478 | 1.494 | 1.463 | 1.478 | 68,295 | -0.01(-0.52%) |
Apr 29, 2019 | 1.517 | 1.517 | 1.478 | 1.486 | 35,293 | -0.02(-1.54%) |
Apr 26, 2019 | 1.509 | 1.517 | 1.486 | 1.509 | 24,550 | +0.02(+1.04%) |
Apr 25, 2019 | 1.509 | 1.528 | 1.478 | 1.494 | 72,076 | +0.01(+0.52%) |
Apr 24, 2019 | 1.463 | 1.501 | 1.455 | 1.486 | 136,833 | +0.01(+0.52%) |
Apr 23, 2019 | 1.478 | 1.478 | 1.439 | 1.478 | 72,459 | +0.03(+2.14%) |
Apr 22, 2019 | 1.463 | 1.494 | 1.439 | 1.447 | 19,729 | -0.02(-1.58%) |
Apr 18, 2019 | 1.509 | 1.540 | 1.470 | 1.470 | 32,690 | -0.07(-4.52%) |
Apr 17, 2019 | 1.463 | 1.540 | 1.439 | 1.540 | 41,078 | +0.06(+4.19%) |
Apr 16, 2019 | 1.439 | 1.494 | 1.439 | 1.478 | 90,828 | +0.03(+2.14%) |
Apr 15, 2019 | 1.463 | 1.470 | 1.447 | 1.447 | 29,934 | -0.01(-0.53%) |
Apr 12, 2019 | 1.478 | 1.486 | 1.455 | 1.455 | 70,937 | -0.04(-2.59%) |
Apr 11, 2019 | 1.517 | 1.517 | 1.463 | 1.494 | 76,260 | -0.05(-3.01%) |
Apr 10, 2019 | 1.501 | 1.540 | 1.478 | 1.540 | 46,844 | +0.04(+2.58%) |
Apr 09, 2019 | 1.509 | 1.525 | 1.486 | 1.501 | 29,038 | +0.02(+1.04%) |
Apr 08, 2019 | 1.486 | 1.517 | 1.455 | 1.486 | 156,674 | -0.02(-1.54%) |
Apr 05, 2019 | 1.494 | 1.517 | 1.486 | 1.509 | 76,364 | +0.03(+2.09%) |
Apr 04, 2019 | 1.494 | 1.509 | 1.447 | 1.478 | 100,247 | -0.04(-2.55%) |
Apr 03, 2019 | 1.532 | 1.540 | 1.478 | 1.517 | 35,313 | +0.01(+0.51%) |
Apr 02, 2019 | 1.540 | 1.540 | 1.470 | 1.509 | 83,520 | -0.01(-0.51%) |
Apr 01, 2019 | 1.517 | 1.540 | 1.486 | 1.517 | 84,304 | -0.02(-1.51%) |
Mar 29, 2019 | 1.532 | 1.563 | 1.494 | 1.540 | 136,578 | +0.05(+3.11%) |
Mar 28, 2019 | 1.509 | 1.525 | 1.463 | 1.494 | 147,915 | -0.05(-3.50%) |
Mar 27, 2019 | 1.548 | 1.563 | 1.501 | 1.548 | 211,419 | +0.00(+0.00%) |
Mar 26, 2019 | 1.548 | 1.556 | 1.525 | 1.548 | 174,556 | +0.00(+0.00%) |
Mar 25, 2019 | 1.509 | 1.563 | 1.509 | 1.548 | 126,927 | +0.03(+2.04%) |
Mar 22, 2019 | 1.532 | 1.532 | 1.501 | 1.517 | 83,729 | -0.03(-2.00%) |
Mar 21, 2019 | 1.463 | 1.548 | 1.463 | 1.548 | 69,311 | +0.06(+4.17%) |
Mar 20, 2019 | 1.432 | 1.517 | 1.432 | 1.486 | 146,871 | +0.07(+4.92%) |
Mar 19, 2019 | 1.385 | 1.463 | 1.385 | 1.416 | 191,369 | +0.02(+1.67%) |
Mar 18, 2019 | 1.432 | 1.509 | 1.323 | 1.393 | 1,301,988 | -0.09(-5.76%) |
Mar 15, 2019 | 1.416 | 1.540 | 1.401 | 1.478 | 3,962,054 | +0.05(+3.24%) |
Mar 14, 2019 | 1.486 | 1.501 | 1.362 | 1.432 | 569,594 | -0.09(-5.61%) |
Mar 13, 2019 | 1.571 | 1.587 | 1.409 | 1.517 | 1,026,277 | -0.02(-1.51%) |
Mar 12, 2019 | 1.610 | 1.610 | 1.532 | 1.540 | 272,313 | -0.02(-1.00%) |
Mar 11, 2019 | 1.656 | 1.656 | 1.525 | 1.556 | 415,973 | -0.13(-7.80%) |
Mar 08, 2019 | 1.648 | 1.695 | 1.648 | 1.687 | 90,707 | +0.06(+3.81%) |
Mar 07, 2019 | 1.633 | 1.660 | 1.604 | 1.625 | 42,005 | -0.02(-0.94%) |
Mar 06, 2019 | 1.672 | 1.687 | 1.633 | 1.641 | 71,569 | -0.03(-1.85%) |
Mar 05, 2019 | 1.633 | 1.695 | 1.625 | 1.672 | 44,374 | -0.05(-2.70%) |
Mar 04, 2019 | 1.703 | 1.718 | 1.641 | 1.718 | 66,366 | +0.02(+1.37%) |