Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.700 | 1.700 | 1.690 | 1.690 | 1,000 | +0.01(+0.60%) |
May 30, 2019 | 1.680 | 1.750 | 1.670 | 1.680 | 16,560 | -0.01(-0.59%) |
May 29, 2019 | 1.570 | 1.690 | 1.570 | 1.690 | 14,450 | +0.02(+1.20%) |
May 28, 2019 | 1.730 | 1.730 | 1.670 | 1.670 | 24,124 | -0.10(-5.65%) |
May 24, 2019 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
May 23, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 2,200 | -0.05(-2.81%) |
May 22, 2019 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 | +0.03(+1.71%) |
May 21, 2019 | 1.760 | 1.860 | 1.550 | 1.750 | 127,700 | -0.04(-2.23%) |
May 17, 2019 | 1.790 | 1.790 | 1.790 | 0 | -0.06(-3.24%) | |
May 16, 2019 | 1.800 | 1.870 | 1.800 | 1.850 | 7,284 | -0.01(-0.54%) |
May 14, 2019 | 1.860 | 1.860 | 1.860 | 0 | +0.01(+0.54%) | |
May 10, 2019 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.54%) | |
May 09, 2019 | 1.860 | 1.900 | 1.820 | 1.860 | 37,960 | +0.00(+0.00%) |
May 08, 2019 | 1.800 | 1.860 | 1.800 | 1.860 | 3,775 | -0.02(-1.06%) |
May 07, 2019 | 1.790 | 1.880 | 1.790 | 1.880 | 414 | +0.04(+2.17%) |
May 06, 2019 | 1.740 | 1.850 | 1.740 | 1.840 | 27,775 | -0.04(-2.13%) |
May 03, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 45,640 | +0.04(+2.17%) |
May 02, 2019 | 1.900 | 1.900 | 1.840 | 1.840 | 7,500 | -0.04(-2.13%) |
May 01, 2019 | 1.880 | 1.880 | 1.850 | 1.880 | 22,900 | +0.01(+0.53%) |
Apr 30, 2019 | 1.830 | 1.870 | 1.830 | 1.870 | 3,400 | +0.00(+0.00%) |
Apr 29, 2019 | 1.880 | 1.880 | 1.870 | 1.870 | 1,000 | -0.01(-0.53%) |
Apr 26, 2019 | 1.880 | 1.900 | 1.840 | 1.880 | 81,639 | +0.01(+0.53%) |
Apr 25, 2019 | 1.870 | 1.880 | 1.870 | 1.870 | 16,900 | +0.00(+0.00%) |
Apr 24, 2019 | 1.880 | 1.900 | 1.870 | 1.870 | 18,000 | -0.03(-1.58%) |
Apr 23, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 7,000 | +0.04(+2.15%) |
Apr 22, 2019 | 1.890 | 1.890 | 1.860 | 1.860 | 1,379 | -0.03(-1.59%) |
Apr 18, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.890 | 1.910 | 1.880 | 1.890 | 17,760 | -0.01(-0.53%) |
Apr 16, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 13,350 | +0.01(+0.53%) |
Apr 15, 2019 | 1.880 | 1.950 | 1.880 | 1.890 | 3,980 | -0.01(-0.53%) |
Apr 12, 2019 | 1.880 | 1.940 | 1.880 | 1.900 | 13,293 | +0.01(+0.53%) |
Apr 11, 2019 | 1.890 | 1.910 | 1.890 | 1.890 | 12,994 | -0.02(-1.05%) |
Apr 10, 2019 | 1.920 | 1.920 | 1.910 | 1.910 | 9,900 | +0.01(+0.53%) |
Apr 09, 2019 | 1.860 | 1.920 | 1.860 | 1.900 | 11,900 | +0.00(+0.00%) |
Apr 08, 2019 | 1.890 | 1.910 | 1.890 | 1.900 | 5,950 | +0.00(+0.00%) |
Apr 05, 2019 | 1.890 | 1.900 | 1.890 | 1.900 | 5,500 | +0.01(+0.53%) |
Apr 04, 2019 | 1.880 | 1.900 | 1.880 | 1.890 | 944 | -0.01(-0.53%) |
Apr 03, 2019 | 1.880 | 1.900 | 1.880 | 1.900 | 8,200 | +0.01(+0.53%) |
Apr 02, 2019 | 1.830 | 1.920 | 1.830 | 1.890 | 3,654 | +0.02(+1.07%) |
Apr 01, 2019 | 1.830 | 1.870 | 1.830 | 1.870 | 1,100 | -0.03(-1.58%) |
Mar 29, 2019 | 1.880 | 1.900 | 1.810 | 1.900 | 2,948 | -0.01(-0.52%) |
Mar 28, 2019 | 1.910 | 1.930 | 1.910 | 1.910 | 2,500 | +0.00(+0.00%) |
Mar 27, 2019 | 1.890 | 1.920 | 1.880 | 1.910 | 14,930 | +0.00(+0.00%) |
Mar 26, 2019 | 1.930 | 1.930 | 1.850 | 1.910 | 11,300 | +0.03(+1.60%) |
Mar 25, 2019 | 1.910 | 1.930 | 1.880 | 1.880 | 7,586 | -0.05(-2.59%) |
Mar 22, 2019 | 1.930 | 1.930 | 1.920 | 1.930 | 5,100 | +0.00(+0.00%) |
Mar 21, 2019 | 1.900 | 1.970 | 1.900 | 1.930 | 9,900 | -0.04(-2.03%) |
Mar 20, 2019 | 1.960 | 1.970 | 1.950 | 1.970 | 5,929 | +0.00(+0.00%) |
Mar 19, 2019 | 1.900 | 1.980 | 1.900 | 1.970 | 26,101 | +0.07(+3.68%) |
Mar 18, 2019 | 1.900 | 1.900 | 1.870 | 1.900 | 16,700 | +0.03(+1.60%) |
Mar 15, 2019 | 1.870 | 1.870 | 1.870 | 1.870 | 10,100 | +0.01(+0.54%) |
Mar 14, 2019 | 1.970 | 1.980 | 1.860 | 1.860 | 10,400 | -0.08(-4.12%) |
Mar 13, 2019 | 1.960 | 1.960 | 1.930 | 1.940 | 13,920 | -0.01(-0.51%) |
Mar 12, 2019 | 1.950 | 1.990 | 1.940 | 1.950 | 36,270 | +0.01(+0.52%) |
Mar 11, 2019 | 1.950 | 1.950 | 1.920 | 1.940 | 16,899 | +0.05(+2.65%) |
Mar 08, 2019 | 1.870 | 1.900 | 1.840 | 1.890 | 29,498 | +0.01(+0.53%) |
Mar 07, 2019 | 1.880 | 1.900 | 1.880 | 1.880 | 17,100 | +0.05(+2.73%) |
Mar 06, 2019 | 1.890 | 1.890 | 1.830 | 1.830 | 3,460 | -0.06(-3.17%) |
Mar 05, 2019 | 1.890 | 1.900 | 1.890 | 1.890 | 20,150 | -0.01(-0.53%) |
Mar 04, 2019 | 1.920 | 1.930 | 1.880 | 1.900 | 14,500 | +0.01(+0.53%) |