Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.740 | 1.780 | 1.726 | 1.750 | 23,800 | -0.01(-0.57%) |
May 30, 2019 | 1.720 | 1.760 | 1.710 | 1.760 | 37,145 | +0.05(+2.92%) |
May 29, 2019 | 1.640 | 1.710 | 1.600 | 1.710 | 89,368 | +0.05(+3.01%) |
May 28, 2019 | 1.640 | 1.680 | 1.620 | 1.660 | 10,714 | -0.03(-1.78%) |
May 24, 2019 | 1.590 | 1.700 | 1.590 | 1.690 | 53,900 | +0.06(+3.68%) |
May 23, 2019 | 1.600 | 1.640 | 1.550 | 1.630 | 31,296 | +0.00(+0.00%) |
May 22, 2019 | 1.540 | 1.630 | 1.510 | 1.630 | 22,440 | +0.06(+3.82%) |
May 21, 2019 | 1.560 | 1.650 | 1.538 | 1.570 | 59,010 | +0.02(+1.29%) |
May 20, 2019 | 1.570 | 1.575 | 1.500 | 1.550 | 16,149 | -0.03(-1.90%) |
May 17, 2019 | 1.560 | 1.600 | 1.550 | 1.580 | 39,500 | -0.01(-0.63%) |
May 16, 2019 | 1.560 | 1.600 | 1.560 | 1.590 | 8,046 | +0.03(+1.92%) |
May 15, 2019 | 1.590 | 1.615 | 1.520 | 1.560 | 34,411 | -0.02(-1.27%) |
May 14, 2019 | 1.630 | 1.640 | 1.580 | 1.580 | 14,796 | -0.04(-2.47%) |
May 13, 2019 | 1.670 | 1.670 | 1.530 | 1.620 | 66,113 | -0.06(-3.57%) |
May 10, 2019 | 1.660 | 1.710 | 1.640 | 1.680 | 87,300 | +0.03(+1.82%) |
May 09, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 111,471 | -0.07(-4.07%) |
May 08, 2019 | 1.710 | 1.740 | 1.710 | 1.720 | 73,096 | +0.02(+1.18%) |
May 07, 2019 | 1.640 | 1.740 | 1.640 | 1.700 | 188,319 | +0.05(+3.03%) |
May 06, 2019 | 1.630 | 1.720 | 1.630 | 1.650 | 32,146 | +0.00(+0.00%) |
May 03, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 25,200 | +0.02(+1.23%) |
May 02, 2019 | 1.670 | 1.676 | 1.620 | 1.630 | 23,412 | +0.01(+0.62%) |
May 01, 2019 | 1.630 | 1.730 | 1.600 | 1.620 | 68,956 | +0.02(+1.25%) |
Apr 30, 2019 | 1.630 | 1.690 | 1.600 | 1.600 | 71,373 | -0.02(-1.23%) |
Apr 29, 2019 | 1.656 | 1.656 | 1.620 | 1.620 | 29,391 | -0.02(-1.22%) |
Apr 26, 2019 | 1.670 | 1.670 | 1.610 | 1.640 | 31,100 | -0.05(-2.96%) |
Apr 25, 2019 | 1.690 | 1.690 | 1.652 | 1.690 | 38,502 | +0.04(+2.42%) |
Apr 24, 2019 | 1.660 | 1.675 | 1.650 | 1.650 | 12,757 | +0.00(+0.00%) |
Apr 23, 2019 | 1.680 | 1.690 | 1.650 | 1.650 | 31,903 | -0.04(-2.18%) |
Apr 22, 2019 | 1.670 | 1.720 | 1.631 | 1.687 | 31,253 | +0.01(+0.40%) |
Apr 18, 2019 | 1.680 | 1.721 | 1.680 | 1.680 | 15,200 | +0.00(+0.00%) |
Apr 17, 2019 | 1.700 | 1.730 | 1.680 | 1.680 | 15,998 | -0.03(-1.75%) |
Apr 16, 2019 | 1.680 | 1.740 | 1.680 | 1.710 | 129,060 | +0.02(+1.18%) |
Apr 15, 2019 | 1.720 | 1.730 | 1.680 | 1.690 | 38,129 | -0.03(-1.74%) |
Apr 12, 2019 | 1.790 | 1.820 | 1.710 | 1.720 | 84,700 | -0.06(-3.37%) |
Apr 11, 2019 | 1.810 | 1.830 | 1.770 | 1.780 | 61,512 | -0.04(-2.20%) |
Apr 10, 2019 | 1.780 | 1.830 | 1.750 | 1.820 | 98,402 | +0.04(+2.25%) |
Apr 09, 2019 | 1.740 | 1.790 | 1.730 | 1.780 | 125,512 | +0.02(+1.14%) |
Apr 08, 2019 | 1.750 | 1.790 | 1.670 | 1.760 | 340,680 | -0.05(-2.76%) |
Apr 05, 2019 | 1.700 | 2.190 | 1.630 | 1.810 | 2,937,900 | +0.32(+21.48%) |
Apr 04, 2019 | 1.570 | 1.580 | 1.460 | 1.490 | 121,159 | -0.05(-3.25%) |
Apr 03, 2019 | 1.460 | 1.580 | 1.450 | 1.540 | 69,816 | +0.09(+6.21%) |
Apr 02, 2019 | 1.360 | 1.450 | 1.360 | 1.450 | 14,371 | +0.11(+8.21%) |
Apr 01, 2019 | 1.380 | 1.410 | 1.330 | 1.340 | 41,156 | -0.04(-2.90%) |
Mar 29, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 10,200 | -0.01(-0.36%) |
Mar 28, 2019 | 1.390 | 1.410 | 1.385 | 1.385 | 15,648 | -0.01(-1.07%) |
Mar 27, 2019 | 1.380 | 1.400 | 1.360 | 1.400 | 12,751 | +0.02(+1.45%) |
Mar 26, 2019 | 1.360 | 1.400 | 1.360 | 1.380 | 41,775 | +0.02(+1.47%) |
Mar 25, 2019 | 1.380 | 1.400 | 1.360 | 1.360 | 21,412 | -0.04(-2.86%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.370 | 1.400 | 9,800 | +0.04(+2.94%) |
Mar 21, 2019 | 1.380 | 1.403 | 1.360 | 1.360 | 35,716 | -0.02(-1.45%) |
Mar 20, 2019 | 1.410 | 1.440 | 1.360 | 1.380 | 36,468 | -0.02(-1.43%) |
Mar 19, 2019 | 1.460 | 1.470 | 1.400 | 1.400 | 22,492 | -0.05(-3.45%) |
Mar 18, 2019 | 1.440 | 1.490 | 1.420 | 1.450 | 25,689 | +0.03(+2.11%) |
Mar 15, 2019 | 1.450 | 1.500 | 1.402 | 1.420 | 10,600 | -0.04(-2.74%) |
Mar 14, 2019 | 1.420 | 1.490 | 1.380 | 1.460 | 25,395 | +0.05(+3.55%) |
Mar 13, 2019 | 1.440 | 1.470 | 1.390 | 1.410 | 26,819 | -0.02(-1.40%) |
Mar 12, 2019 | 1.400 | 1.470 | 1.400 | 1.430 | 23,371 | +0.04(+3.25%) |
Mar 11, 2019 | 1.320 | 1.400 | 1.320 | 1.385 | 7,899 | +0.08(+6.54%) |
Mar 08, 2019 | 1.330 | 1.373 | 1.273 | 1.300 | 14,800 | -0.05(-3.70%) |
Mar 07, 2019 | 1.350 | 1.400 | 1.330 | 1.350 | 37,181 | -0.01(-0.74%) |
Mar 06, 2019 | 1.410 | 1.410 | 1.360 | 1.360 | 17,554 | -0.05(-3.55%) |
Mar 05, 2019 | 1.430 | 1.430 | 1.400 | 1.410 | 22,827 | -0.02(-1.40%) |
Mar 04, 2019 | 1.430 | 1.440 | 1.400 | 1.430 | 10,706 | +0.01(+0.70%) |