Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.600 | 1.840 | 1.260 | 1.300 | 2,276,200 | -0.27(-17.20%) |
May 30, 2019 | 1.260 | 1.600 | 1.260 | 1.570 | 1,107,157 | +0.32(+25.11%) |
May 29, 2019 | 1.200 | 1.353 | 1.150 | 1.255 | 346,298 | +0.04(+3.71%) |
May 28, 2019 | 1.270 | 1.280 | 1.210 | 1.210 | 61,804 | -0.04(-3.59%) |
May 24, 2019 | 1.230 | 1.290 | 1.230 | 1.255 | 18,500 | +0.01(+1.21%) |
May 23, 2019 | 1.250 | 1.280 | 1.220 | 1.240 | 45,127 | -0.03(-2.36%) |
May 22, 2019 | 1.260 | 1.320 | 1.250 | 1.270 | 19,297 | +0.00(+0.38%) |
May 21, 2019 | 1.260 | 1.300 | 1.240 | 1.265 | 34,072 | -0.01(-1.16%) |
May 20, 2019 | 1.260 | 1.320 | 1.230 | 1.280 | 55,623 | -0.02(-1.54%) |
May 17, 2019 | 1.240 | 1.300 | 1.230 | 1.300 | 91,300 | +0.02(+1.56%) |
May 16, 2019 | 1.290 | 1.520 | 1.230 | 1.280 | 673,542 | -0.01(-0.78%) |
May 15, 2019 | 1.260 | 1.340 | 1.241 | 1.290 | 126,576 | +0.02(+1.58%) |
May 14, 2019 | 1.230 | 1.300 | 1.180 | 1.270 | 93,114 | +0.05(+4.10%) |
May 13, 2019 | 1.320 | 1.340 | 1.185 | 1.220 | 126,633 | -0.10(-7.58%) |
May 10, 2019 | 1.350 | 1.362 | 1.307 | 1.320 | 58,400 | -0.03(-2.22%) |
May 09, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 83,169 | -0.10(-6.90%) |
May 08, 2019 | 1.400 | 1.490 | 1.380 | 1.450 | 259,388 | +0.06(+4.32%) |
May 07, 2019 | 1.420 | 1.439 | 1.360 | 1.390 | 45,240 | -0.01(-0.71%) |
May 06, 2019 | 1.390 | 1.530 | 1.310 | 1.400 | 294,594 | +0.03(+2.19%) |
May 03, 2019 | 1.390 | 1.430 | 1.330 | 1.370 | 36,600 | +0.00(+0.00%) |
May 02, 2019 | 1.350 | 1.470 | 1.310 | 1.370 | 56,301 | +0.02(+1.48%) |
May 01, 2019 | 1.360 | 1.410 | 1.330 | 1.350 | 49,982 | -0.05(-3.74%) |
Apr 30, 2019 | 1.420 | 1.430 | 1.340 | 1.402 | 39,697 | -0.02(-1.24%) |
Apr 29, 2019 | 1.430 | 1.457 | 1.320 | 1.420 | 267,463 | -0.04(-2.74%) |
Apr 26, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 41,500 | +0.00(+0.00%) |
Apr 25, 2019 | 1.470 | 1.500 | 1.430 | 1.460 | 106,285 | -0.11(-7.01%) |
Apr 24, 2019 | 1.540 | 1.570 | 1.520 | 1.570 | 52,256 | +0.05(+3.29%) |
Apr 23, 2019 | 1.500 | 1.555 | 1.450 | 1.520 | 68,588 | -0.00(-0.21%) |
Apr 22, 2019 | 1.570 | 1.601 | 1.280 | 1.523 | 86,626 | -0.07(-4.20%) |
Apr 18, 2019 | 1.670 | 1.670 | 1.550 | 1.590 | 67,500 | -0.08(-4.79%) |
Apr 17, 2019 | 1.700 | 1.710 | 1.660 | 1.670 | 28,716 | -0.02(-1.18%) |
Apr 16, 2019 | 1.720 | 1.730 | 1.670 | 1.690 | 37,046 | -0.06(-3.43%) |
Apr 15, 2019 | 1.700 | 1.750 | 1.610 | 1.750 | 131,382 | +0.06(+3.55%) |
Apr 12, 2019 | 1.650 | 1.710 | 1.600 | 1.690 | 28,300 | +0.01(+0.60%) |
Apr 11, 2019 | 1.720 | 1.720 | 1.640 | 1.680 | 50,273 | -0.02(-1.18%) |
Apr 10, 2019 | 1.710 | 1.720 | 1.680 | 1.700 | 70,948 | +0.00(+0.10%) |
Apr 09, 2019 | 1.710 | 1.720 | 1.680 | 1.698 | 26,284 | -0.01(-0.61%) |
Apr 08, 2019 | 1.740 | 1.750 | 1.690 | 1.709 | 46,601 | +0.01(+0.75%) |
Apr 05, 2019 | 1.670 | 1.710 | 1.670 | 1.696 | 38,600 | +0.03(+1.56%) |
Apr 04, 2019 | 1.650 | 1.700 | 1.630 | 1.670 | 55,465 | -0.01(-0.60%) |
Apr 03, 2019 | 1.670 | 1.700 | 1.650 | 1.680 | 57,570 | -0.01(-0.59%) |
Apr 02, 2019 | 1.680 | 1.710 | 1.659 | 1.690 | 73,976 | +0.02(+1.20%) |
Apr 01, 2019 | 1.690 | 1.720 | 1.660 | 1.670 | 90,040 | -0.05(-2.75%) |
Mar 29, 2019 | 1.740 | 1.775 | 1.680 | 1.717 | 61,900 | -0.02(-1.30%) |
Mar 28, 2019 | 1.680 | 1.950 | 1.660 | 1.740 | 260,833 | +0.06(+3.57%) |
Mar 27, 2019 | 1.700 | 1.750 | 1.600 | 1.680 | 458,414 | -0.11(-6.15%) |
Mar 26, 2019 | 1.910 | 1.920 | 1.700 | 1.790 | 333,022 | -0.18(-9.14%) |
Mar 25, 2019 | 1.890 | 1.980 | 1.860 | 1.970 | 137,901 | +0.05(+2.60%) |
Mar 22, 2019 | 1.960 | 2.000 | 1.900 | 1.920 | 108,000 | -0.06(-3.03%) |
Mar 21, 2019 | 1.910 | 2.000 | 1.880 | 1.980 | 265,089 | +0.07(+3.66%) |
Mar 20, 2019 | 1.950 | 1.970 | 1.880 | 1.910 | 66,614 | +0.00(+0.00%) |
Mar 19, 2019 | 2.000 | 2.000 | 1.860 | 1.910 | 170,830 | -0.08(-4.02%) |
Mar 18, 2019 | 2.120 | 2.150 | 1.950 | 1.990 | 408,365 | -0.04(-1.85%) |
Mar 15, 2019 | 1.980 | 2.050 | 1.880 | 2.027 | 471,400 | +0.05(+2.40%) |
Mar 14, 2019 | 1.830 | 2.050 | 1.810 | 1.980 | 714,843 | +0.17(+9.39%) |
Mar 13, 2019 | 1.850 | 1.850 | 1.800 | 1.810 | 96,761 | -0.03(-1.63%) |
Mar 12, 2019 | 1.840 | 1.910 | 1.800 | 1.840 | 53,580 | -0.01(-0.54%) |
Mar 11, 2019 | 1.800 | 1.880 | 1.790 | 1.850 | 71,183 | +0.05(+2.78%) |
Mar 08, 2019 | 1.960 | 1.960 | 1.600 | 1.800 | 345,500 | -0.22(-10.89%) |
Mar 07, 2019 | 1.810 | 2.120 | 1.800 | 2.020 | 852,284 | +0.23(+12.85%) |
Mar 06, 2019 | 1.840 | 1.870 | 1.760 | 1.790 | 56,707 | -0.04(-2.19%) |
Mar 05, 2019 | 1.817 | 1.831 | 1.780 | 1.830 | 66,235 | +0.03(+1.67%) |
Mar 04, 2019 | 1.840 | 1.900 | 1.780 | 1.800 | 106,897 | -0.08(-4.26%) |