Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.340 | 1.355 | 1.290 | 1.290 | 33,300 | -0.08(-6.06%) |
May 30, 2019 | 1.381 | 1.381 | 1.353 | 1.373 | 5,859 | -0.09(-5.95%) |
May 29, 2019 | 1.390 | 1.460 | 1.380 | 1.460 | 13,709 | +0.07(+5.04%) |
May 28, 2019 | 1.394 | 1.411 | 1.390 | 1.390 | 724 | -0.03(-2.26%) |
May 24, 2019 | 1.410 | 1.446 | 1.410 | 1.422 | 19,300 | -0.04(-2.40%) |
May 23, 2019 | 1.551 | 1.551 | 1.457 | 1.457 | 33,490 | -0.08(-5.38%) |
May 22, 2019 | 1.604 | 1.620 | 1.537 | 1.540 | 32,537 | +0.03(+1.80%) |
May 21, 2019 | 1.572 | 1.572 | 1.513 | 1.513 | 4,246 | -0.01(-0.59%) |
May 20, 2019 | 1.480 | 1.522 | 1.480 | 1.522 | 9,163 | -0.03(-1.82%) |
May 17, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 5,200 | -0.06(-3.77%) |
May 16, 2019 | 1.620 | 1.640 | 1.607 | 1.611 | 18,414 | +0.04(+2.27%) |
May 15, 2019 | 1.503 | 1.575 | 1.470 | 1.575 | 11,646 | +0.04(+2.31%) |
May 14, 2019 | 1.540 | 1.550 | 1.539 | 1.539 | 9,892 | +0.05(+3.11%) |
May 13, 2019 | 1.544 | 1.544 | 1.480 | 1.493 | 7,771 | -0.09(-5.67%) |
May 10, 2019 | 1.530 | 1.589 | 1.530 | 1.583 | 26,000 | +0.02(+1.06%) |
May 09, 2019 | 1.556 | 1.577 | 1.552 | 1.566 | 37,500 | -0.01(-0.65%) |
May 08, 2019 | 1.520 | 1.577 | 1.520 | 1.577 | 12,292 | +0.02(+1.06%) |
May 07, 2019 | 1.555 | 1.560 | 1.536 | 1.560 | 18,411 | -0.04(-2.79%) |
May 06, 2019 | 1.544 | 1.619 | 1.530 | 1.605 | 6,976 | +0.03(+2.22%) |
May 03, 2019 | 1.570 | 1.570 | 1.550 | 1.570 | 26,700 | +0.04(+2.57%) |
May 02, 2019 | 1.556 | 1.590 | 1.531 | 1.531 | 28,446 | -0.04(-2.32%) |
May 01, 2019 | 1.650 | 1.650 | 1.567 | 1.567 | 4,121 | -0.08(-5.04%) |
Apr 30, 2019 | 1.724 | 1.724 | 1.650 | 1.650 | 16,594 | -0.07(-4.07%) |
Apr 29, 2019 | 1.660 | 1.720 | 1.660 | 1.720 | 45,029 | +0.03(+1.81%) |
Apr 26, 2019 | 1.685 | 1.700 | 1.652 | 1.689 | 4,200 | -0.01(-0.62%) |
Apr 25, 2019 | 1.711 | 1.720 | 1.700 | 1.700 | 19,060 | -0.04(-2.12%) |
Apr 24, 2019 | 1.780 | 1.780 | 1.730 | 1.737 | 12,239 | -0.04(-2.43%) |
Apr 23, 2019 | 1.670 | 1.780 | 1.670 | 1.780 | 32,668 | +0.06(+3.49%) |
Apr 22, 2019 | 1.610 | 1.720 | 1.601 | 1.720 | 17,461 | +0.13(+7.88%) |
Apr 18, 2019 | 1.580 | 1.633 | 1.580 | 1.594 | 33,900 | -0.03(-2.05%) |
Apr 17, 2019 | 1.695 | 1.695 | 1.620 | 1.628 | 22,255 | -0.04(-2.60%) |
Apr 16, 2019 | 1.670 | 1.671 | 1.670 | 1.671 | 1,674 | -0.03(-1.73%) |
Apr 15, 2019 | 1.732 | 1.750 | 1.690 | 1.700 | 11,403 | -0.03(-1.71%) |
Apr 12, 2019 | 1.738 | 1.738 | 1.712 | 1.730 | 8,000 | +0.04(+2.14%) |
Apr 11, 2019 | 1.724 | 1.770 | 1.694 | 1.694 | 41,336 | -0.04(-2.30%) |
Apr 10, 2019 | 1.670 | 1.752 | 1.670 | 1.734 | 24,090 | +0.03(+1.48%) |
Apr 09, 2019 | 1.682 | 1.710 | 1.670 | 1.708 | 8,584 | +0.04(+2.29%) |
Apr 08, 2019 | 1.650 | 1.697 | 1.650 | 1.670 | 732,525 | +0.06(+3.73%) |
Apr 05, 2019 | 1.545 | 1.620 | 1.543 | 1.610 | 69,600 | +0.07(+4.55%) |
Apr 04, 2019 | 1.534 | 1.556 | 1.530 | 1.540 | 10,823 | +0.00(+0.00%) |
Apr 03, 2019 | 1.610 | 1.617 | 1.540 | 1.540 | 13,098 | -0.07(-4.35%) |
Apr 02, 2019 | 1.662 | 1.662 | 1.610 | 1.610 | 4,790 | -0.09(-5.57%) |
Apr 01, 2019 | 1.630 | 1.705 | 1.630 | 1.705 | 21,122 | +0.05(+2.90%) |
Mar 29, 2019 | 1.666 | 1.666 | 1.650 | 1.657 | 4,200 | +0.03(+1.65%) |
Mar 28, 2019 | 1.660 | 1.660 | 1.630 | 1.630 | 12,680 | -0.07(-3.94%) |
Mar 27, 2019 | 1.703 | 1.705 | 1.680 | 1.697 | 4,694 | -0.03(-1.98%) |
Mar 26, 2019 | 1.700 | 1.732 | 1.700 | 1.731 | 5,259 | +0.02(+1.19%) |
Mar 25, 2019 | 1.770 | 1.770 | 1.711 | 1.711 | 4,237 | -0.10(-5.49%) |
Mar 22, 2019 | 1.810 | 1.810 | 1.810 | 1.810 | 500 | -0.03(-1.63%) |
Mar 21, 2019 | 1.700 | 1.870 | 1.700 | 1.840 | 15,966 | +0.11(+6.27%) |
Mar 20, 2019 | 1.763 | 1.763 | 1.730 | 1.732 | 7,671 | -0.04(-2.18%) |
Mar 19, 2019 | 1.773 | 1.790 | 1.770 | 1.770 | 6,636 | +0.05(+2.76%) |
Mar 18, 2019 | 1.680 | 1.770 | 1.670 | 1.722 | 7,851 | +0.03(+1.92%) |
Mar 15, 2019 | 1.690 | 1.690 | 1.675 | 1.690 | 6,500 | -0.01(-0.52%) |
Mar 14, 2019 | 1.750 | 1.750 | 1.699 | 1.699 | 6,260 | -0.07(-4.02%) |
Mar 13, 2019 | 1.704 | 1.771 | 1.685 | 1.770 | 29,296 | +0.10(+5.91%) |
Mar 12, 2019 | 1.671 | 1.690 | 1.660 | 1.671 | 2,927 | -0.00(-0.30%) |
Mar 11, 2019 | 1.671 | 1.730 | 1.630 | 1.676 | 14,478 | -0.00(-0.22%) |
Mar 08, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 8,700 | -0.06(-3.17%) |
Mar 07, 2019 | 1.745 | 1.762 | 1.710 | 1.735 | 8,362 | -0.05(-2.78%) |
Mar 06, 2019 | 1.849 | 1.850 | 1.731 | 1.785 | 18,783 | -0.06(-3.01%) |
Mar 05, 2019 | 1.841 | 1.870 | 1.820 | 1.840 | 15,836 | +0.06(+3.37%) |
Mar 04, 2019 | 1.860 | 1.900 | 1.770 | 1.780 | 13,061 | -0.04(-2.20%) |