Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.440 | 1.440 | 1.320 | 1.400 | 36,600 | -0.04(-2.78%) |
May 30, 2019 | 1.460 | 1.460 | 1.410 | 1.440 | 7,563 | -0.07(-4.63%) |
May 29, 2019 | 1.510 | 1.520 | 1.450 | 1.510 | 29,588 | -0.02(-1.52%) |
May 28, 2019 | 1.510 | 1.565 | 1.510 | 1.533 | 4,220 | +0.00(+0.21%) |
May 24, 2019 | 1.550 | 1.580 | 1.510 | 1.530 | 11,200 | -0.01(-0.65%) |
May 23, 2019 | 1.550 | 1.610 | 1.530 | 1.540 | 134,424 | -0.02(-1.54%) |
May 22, 2019 | 1.570 | 1.610 | 1.550 | 1.564 | 18,519 | -0.02(-1.01%) |
May 21, 2019 | 1.580 | 1.580 | 1.580 | 49 | +0.00(+0.00%) | |
May 20, 2019 | 1.580 | 1.580 | 1.580 | 56 | +0.00(+0.00%) | |
May 17, 2019 | 1.660 | 1.660 | 1.522 | 1.580 | 65,600 | -0.08(-4.82%) |
May 16, 2019 | 1.670 | 1.670 | 1.650 | 1.660 | 8,510 | -0.04(-2.35%) |
May 15, 2019 | 1.600 | 1.700 | 1.600 | 1.700 | 4,009 | +0.04(+2.41%) |
May 14, 2019 | 1.600 | 1.700 | 1.600 | 1.660 | 5,699 | +0.11(+7.10%) |
May 13, 2019 | 1.650 | 1.650 | 1.550 | 1.550 | 7,904 | -0.12(-7.19%) |
May 10, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.05(-2.90%) |
May 09, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 494 | +0.05(+2.99%) |
May 08, 2019 | 1.700 | 1.730 | 1.670 | 1.670 | 5,778 | +0.02(+1.21%) |
May 07, 2019 | 1.650 | 1.720 | 1.650 | 1.650 | 21,979 | -0.01(-0.60%) |
May 06, 2019 | 1.680 | 1.760 | 1.660 | 1.660 | 120,491 | -0.03(-1.78%) |
May 03, 2019 | 1.690 | 1.790 | 1.670 | 1.690 | 76,200 | +0.03(+1.81%) |
May 02, 2019 | 1.700 | 1.845 | 1.660 | 1.660 | 151,164 | +0.00(+0.00%) |
May 01, 2019 | 1.730 | 1.770 | 1.660 | 1.660 | 79,389 | -0.07(-4.05%) |
Apr 30, 2019 | 1.770 | 1.770 | 1.680 | 1.730 | 36,667 | -0.04(-2.26%) |
Apr 29, 2019 | 1.610 | 1.770 | 1.610 | 1.770 | 76,972 | +0.16(+9.94%) |
Apr 26, 2019 | 1.520 | 1.610 | 1.520 | 1.610 | 65,700 | +0.01(+0.63%) |
Apr 25, 2019 | 1.620 | 1.620 | 1.500 | 1.600 | 38,685 | +0.00(+0.00%) |
Apr 24, 2019 | 1.470 | 1.650 | 1.470 | 1.600 | 81,188 | +0.10(+6.67%) |
Apr 23, 2019 | 1.510 | 1.510 | 1.480 | 1.500 | 2,352 | +0.02(+1.35%) |
Apr 22, 2019 | 1.530 | 1.530 | 1.460 | 1.480 | 4,312 | -0.02(-1.33%) |
Apr 18, 2019 | 1.500 | 1.520 | 1.460 | 1.500 | 18,800 | -0.03(-1.96%) |
Apr 17, 2019 | 1.550 | 1.550 | 1.490 | 1.530 | 8,694 | -0.04(-2.55%) |
Apr 16, 2019 | 1.590 | 1.590 | 1.544 | 1.570 | 2,520 | +0.02(+1.29%) |
Apr 15, 2019 | 1.580 | 1.610 | 1.550 | 1.550 | 1,758 | -0.05(-3.13%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 4,900 | +0.05(+3.19%) |
Apr 11, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 7,392 | -0.02(-1.24%) |
Apr 10, 2019 | 1.550 | 1.620 | 1.525 | 1.570 | 22,986 | +0.02(+1.29%) |
Apr 09, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 2,042 | -0.06(-3.73%) |
Apr 08, 2019 | 1.560 | 1.610 | 1.550 | 1.610 | 5,490 | +0.00(+0.00%) |
Apr 05, 2019 | 1.600 | 1.610 | 1.570 | 1.610 | 10,300 | +0.06(+3.87%) |
Apr 04, 2019 | 1.550 | 1.574 | 1.550 | 1.550 | 1,918 | +0.00(+0.00%) |
Apr 03, 2019 | 1.581 | 1.581 | 1.540 | 1.550 | 3,328 | -0.02(-1.27%) |
Apr 02, 2019 | 1.600 | 1.600 | 1.500 | 1.570 | 2,305 | -0.03(-1.88%) |
Apr 01, 2019 | 1.600 | 1.620 | 1.600 | 1.600 | 2,697 | +0.00(+0.00%) |
Mar 29, 2019 | 1.660 | 1.680 | 1.600 | 1.600 | 14,100 | -0.03(-1.55%) |
Mar 28, 2019 | 1.690 | 1.700 | 1.570 | 1.625 | 3,832 | -0.05(-2.97%) |
Mar 27, 2019 | 1.653 | 1.690 | 1.653 | 1.675 | 17,424 | -0.00(-0.30%) |
Mar 26, 2019 | 1.650 | 1.686 | 1.650 | 1.680 | 2,503 | +0.03(+1.82%) |
Mar 25, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 2,707 | -0.05(-2.94%) |
Mar 22, 2019 | 1.650 | 1.700 | 1.650 | 1.700 | 1,300 | +0.05(+3.03%) |
Mar 21, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 3,064 | -0.04(-2.24%) |
Mar 20, 2019 | 1.662 | 1.700 | 1.660 | 1.688 | 5,225 | +0.01(+0.46%) |
Mar 19, 2019 | 1.680 | 1.692 | 1.680 | 1.680 | 5,669 | +0.01(+0.60%) |
Mar 18, 2019 | 1.730 | 1.730 | 1.670 | 1.670 | 1,004 | -0.06(-3.47%) |
Mar 15, 2019 | 1.740 | 1.770 | 1.730 | 1.730 | 3,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 857 | +0.04(+2.37%) |
Mar 13, 2019 | 1.752 | 1.767 | 1.680 | 1.690 | 16,232 | -0.08(-4.52%) |
Mar 12, 2019 | 1.761 | 1.770 | 1.753 | 1.770 | 4,347 | +0.00(+0.00%) |
Mar 11, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 10,923 | +0.01(+0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.760 | 1.760 | 400 | -0.02(-1.12%) |
Mar 07, 2019 | 1.780 | 1.781 | 1.770 | 1.780 | 2,378 | -0.01(-0.56%) |
Mar 06, 2019 | 1.810 | 1.820 | 1.790 | 1.790 | 6,405 | -0.03(-1.65%) |
Mar 05, 2019 | 1.810 | 1.840 | 1.810 | 1.820 | 4,088 | -0.09(-4.71%) |
Mar 04, 2019 | 1.940 | 1.943 | 1.860 | 1.910 | 3,874 | -0.03(-1.55%) |