Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.530 | 1.590 | 1.530 | 1.590 | 202,200 | +0.03(+1.92%) |
May 30, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 102,600 | -0.02(-1.27%) |
May 29, 2019 | 1.490 | 1.580 | 1.490 | 1.580 | 32,751 | +0.10(+6.76%) |
May 28, 2019 | 1.520 | 1.530 | 1.480 | 1.480 | 141,488 | -0.01(-0.50%) |
May 24, 2019 | 1.488 | 1.488 | 1.480 | 1.487 | 5,000 | -0.05(-3.42%) |
May 23, 2019 | 1.530 | 1.540 | 1.480 | 1.540 | 12,693 | -0.09(-5.52%) |
May 22, 2019 | 1.650 | 1.650 | 1.600 | 1.630 | 10,815 | +0.05(+3.16%) |
May 21, 2019 | 1.610 | 1.610 | 1.580 | 1.580 | 5,000 | -0.09(-5.39%) |
May 20, 2019 | 1.655 | 1.670 | 1.655 | 1.670 | 50,100 | -0.03(-1.76%) |
May 17, 2019 | 1.680 | 1.700 | 1.670 | 1.700 | 127,300 | +0.08(+4.94%) |
May 16, 2019 | 1.620 | 1.620 | 1.620 | 64 | +0.00(+0.00%) | |
May 15, 2019 | 1.700 | 1.700 | 1.520 | 1.620 | 74,114 | -0.15(-8.47%) |
May 14, 2019 | 1.780 | 1.824 | 1.710 | 1.770 | 13,038 | -0.01(-0.56%) |
May 13, 2019 | 1.780 | 1.810 | 1.761 | 1.780 | 45,100 | -0.07(-3.78%) |
May 10, 2019 | 1.714 | 1.859 | 1.714 | 1.850 | 66,300 | +0.01(+0.35%) |
May 09, 2019 | 1.510 | 1.900 | 1.510 | 1.843 | 424,412 | +0.39(+27.14%) |
May 08, 2019 | 1.390 | 1.460 | 1.390 | 1.450 | 56,708 | +0.01(+0.69%) |
May 07, 2019 | 1.480 | 1.480 | 1.400 | 1.440 | 17,083 | -0.09(-5.68%) |
May 06, 2019 | 1.550 | 1.550 | 1.495 | 1.527 | 17,586 | -0.04(-2.76%) |
May 03, 2019 | 1.550 | 1.570 | 1.550 | 1.570 | 2,500 | +0.02(+1.29%) |
May 02, 2019 | 1.530 | 1.550 | 1.490 | 1.550 | 7,455 | -0.02(-1.52%) |
May 01, 2019 | 1.600 | 1.600 | 1.570 | 1.574 | 8,588 | -0.07(-4.32%) |
Apr 30, 2019 | 1.590 | 1.670 | 1.590 | 1.645 | 66,904 | +0.01(+0.30%) |
Apr 29, 2019 | 1.640 | 1.640 | 1.600 | 1.640 | 21,582 | +0.04(+2.50%) |
Apr 26, 2019 | 1.580 | 1.620 | 1.580 | 1.600 | 70,700 | +0.05(+3.23%) |
Apr 25, 2019 | 1.540 | 1.550 | 1.510 | 1.550 | 9,600 | -0.04(-2.52%) |
Apr 24, 2019 | 1.570 | 1.600 | 1.570 | 1.590 | 120,165 | +0.03(+1.92%) |
Apr 23, 2019 | 1.570 | 1.590 | 1.550 | 1.560 | 17,750 | +0.02(+1.30%) |
Apr 22, 2019 | 1.490 | 1.600 | 1.490 | 1.540 | 93,618 | +0.06(+4.05%) |
Apr 18, 2019 | 1.440 | 1.490 | 1.410 | 1.480 | 2,700 | +0.03(+2.07%) |
Apr 17, 2019 | 1.440 | 1.470 | 1.420 | 1.450 | 55,200 | +0.02(+1.40%) |
Apr 16, 2019 | 1.430 | 1.470 | 1.420 | 1.430 | 55,813 | -0.07(-4.67%) |
Apr 15, 2019 | 1.430 | 1.520 | 1.430 | 1.500 | 27,926 | +0.04(+2.74%) |
Apr 12, 2019 | 1.460 | 1.500 | 1.460 | 1.460 | 35,700 | -0.01(-0.68%) |
Apr 11, 2019 | 1.480 | 1.480 | 1.440 | 1.470 | 6,049 | -0.01(-0.68%) |
Apr 10, 2019 | 1.490 | 1.490 | 1.480 | 1.480 | 8,128 | +0.00(+0.00%) |
Apr 09, 2019 | 1.540 | 1.630 | 1.470 | 1.480 | 43,614 | -0.05(-3.27%) |
Apr 08, 2019 | 1.540 | 1.580 | 1.530 | 1.530 | 60,906 | +0.02(+1.32%) |
Apr 05, 2019 | 1.450 | 1.510 | 1.450 | 1.510 | 193,700 | +0.06(+4.14%) |
Apr 04, 2019 | 1.400 | 1.480 | 1.400 | 1.450 | 39,965 | +0.01(+0.69%) |
Apr 03, 2019 | 1.490 | 1.490 | 1.421 | 1.440 | 3,170 | -0.05(-3.36%) |
Apr 02, 2019 | 1.390 | 1.500 | 1.380 | 1.490 | 670,317 | +0.12(+8.76%) |
Apr 01, 2019 | 1.320 | 1.370 | 1.310 | 1.370 | 115,912 | +0.07(+5.38%) |
Mar 29, 2019 | 1.270 | 1.300 | 1.250 | 1.300 | 9,800 | +0.00(+0.00%) |
Mar 28, 2019 | 1.280 | 1.300 | 1.230 | 1.300 | 38,372 | +0.04(+3.17%) |
Mar 27, 2019 | 1.240 | 1.260 | 1.226 | 1.260 | 15,840 | +0.04(+3.28%) |
Mar 26, 2019 | 1.200 | 1.270 | 1.180 | 1.220 | 112,309 | +0.00(+0.00%) |
Mar 25, 2019 | 1.170 | 1.230 | 1.170 | 1.220 | 123,679 | +0.02(+1.67%) |
Mar 22, 2019 | 1.130 | 1.220 | 1.130 | 1.200 | 97,900 | +0.05(+4.35%) |
Mar 21, 2019 | 1.120 | 1.210 | 1.120 | 1.150 | 205,525 | +0.04(+3.60%) |
Mar 20, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 33,734 | -0.04(-3.48%) |
Mar 19, 2019 | 1.150 | 1.150 | 1.150 | 1.150 | 20,063 | +0.01(+0.88%) |
Mar 18, 2019 | 1.090 | 1.140 | 1.080 | 1.140 | 56,400 | +0.03(+2.70%) |
Mar 15, 2019 | 1.070 | 1.120 | 1.070 | 1.110 | 33,400 | +0.03(+2.78%) |
Mar 14, 2019 | 1.110 | 1.110 | 1.050 | 1.080 | 19,065 | -0.03(-2.70%) |
Mar 13, 2019 | 1.110 | 1.140 | 1.110 | 1.110 | 13,600 | -0.02(-1.77%) |
Mar 12, 2019 | 1.090 | 1.140 | 1.080 | 1.130 | 201,800 | +0.04(+3.67%) |
Mar 11, 2019 | 1.050 | 1.090 | 0.9800 | 1.090 | 39,406 | +0.07(+6.86%) |
Mar 08, 2019 | 1.059 | 1.060 | 1.002 | 1.020 | 37,000 | +0.02(+2.00%) |
Mar 07, 2019 | 1.000 | 1.090 | 1.000 | 1.000 | 129,006 | -0.04(-3.85%) |
Mar 06, 2019 | 1.080 | 1.080 | 1.040 | 1.040 | 10,238 | -0.06(-5.45%) |
Mar 05, 2019 | 1.170 | 1.200 | 1.080 | 1.100 | 82,671 | -0.10(-8.33%) |
Mar 04, 2019 | 1.200 | 1.280 | 1.090 | 1.200 | 689,798 | +0.02(+1.69%) |