Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.660 | 1.710 | 1.550 | 1.600 | 118,300 | -0.07(-4.19%) |
May 30, 2019 | 1.680 | 1.698 | 1.630 | 1.670 | 95,991 | -0.02(-1.18%) |
May 29, 2019 | 1.670 | 1.730 | 1.670 | 1.690 | 94,838 | +0.03(+1.81%) |
May 28, 2019 | 1.690 | 1.712 | 1.654 | 1.660 | 213,194 | -0.03(-1.78%) |
May 24, 2019 | 1.700 | 1.740 | 1.660 | 1.690 | 63,500 | +0.00(+0.00%) |
May 23, 2019 | 1.670 | 1.700 | 1.550 | 1.690 | 138,310 | +0.01(+0.60%) |
May 22, 2019 | 1.660 | 1.708 | 1.560 | 1.680 | 151,390 | +0.05(+3.07%) |
May 21, 2019 | 1.500 | 1.680 | 1.500 | 1.630 | 268,994 | +0.14(+9.40%) |
May 20, 2019 | 1.330 | 1.500 | 1.310 | 1.490 | 171,722 | +0.16(+12.03%) |
May 17, 2019 | 1.310 | 1.370 | 1.280 | 1.330 | 100,900 | +0.00(+0.00%) |
May 16, 2019 | 1.270 | 1.400 | 1.212 | 1.330 | 128,845 | +0.05(+3.91%) |
May 15, 2019 | 1.170 | 1.300 | 1.150 | 1.280 | 172,629 | +0.08(+6.67%) |
May 14, 2019 | 1.210 | 1.270 | 1.200 | 1.200 | 219,432 | -0.02(-1.64%) |
May 13, 2019 | 1.260 | 1.280 | 1.200 | 1.220 | 57,595 | -0.08(-6.15%) |
May 10, 2019 | 1.310 | 1.310 | 1.250 | 1.300 | 80,800 | +0.00(+0.00%) |
May 09, 2019 | 1.290 | 1.300 | 1.210 | 1.300 | 78,987 | +0.03(+2.36%) |
May 08, 2019 | 1.240 | 1.290 | 1.176 | 1.270 | 92,067 | +0.03(+2.42%) |
May 07, 2019 | 1.300 | 1.340 | 1.150 | 1.240 | 120,993 | -0.08(-6.06%) |
May 06, 2019 | 1.330 | 1.360 | 1.300 | 1.320 | 79,749 | -0.05(-3.65%) |
May 03, 2019 | 1.310 | 1.390 | 1.250 | 1.370 | 193,700 | +0.06(+4.58%) |
May 02, 2019 | 1.380 | 1.400 | 1.270 | 1.310 | 193,673 | -0.07(-5.07%) |
May 01, 2019 | 1.490 | 1.510 | 1.356 | 1.380 | 313,304 | -0.12(-7.69%) |
Apr 30, 2019 | 1.570 | 1.590 | 1.440 | 1.495 | 264,876 | -0.07(-4.78%) |
Apr 29, 2019 | 1.590 | 1.620 | 1.550 | 1.570 | 95,743 | -0.05(-3.09%) |
Apr 26, 2019 | 1.630 | 1.630 | 1.550 | 1.620 | 196,800 | +0.01(+0.62%) |
Apr 25, 2019 | 1.630 | 1.640 | 1.550 | 1.610 | 285,735 | -0.01(-0.62%) |
Apr 24, 2019 | 1.680 | 1.692 | 1.600 | 1.620 | 182,783 | -0.05(-2.99%) |
Apr 23, 2019 | 1.650 | 1.690 | 1.600 | 1.670 | 276,110 | +0.01(+0.60%) |
Apr 22, 2019 | 1.640 | 1.750 | 1.570 | 1.660 | 317,125 | +0.04(+2.47%) |
Apr 18, 2019 | 1.630 | 1.680 | 1.600 | 1.620 | 703,100 | -0.02(-1.22%) |
Apr 17, 2019 | 1.680 | 1.690 | 1.630 | 1.640 | 238,705 | -0.04(-2.38%) |
Apr 16, 2019 | 1.700 | 1.730 | 1.650 | 1.680 | 66,512 | -0.02(-1.18%) |
Apr 15, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 268,051 | +0.00(+0.00%) |
Apr 12, 2019 | 1.900 | 1.940 | 1.690 | 1.700 | 900,300 | +0.01(+0.59%) |
Apr 11, 2019 | 1.750 | 1.750 | 1.660 | 1.690 | 270,559 | -0.06(-3.43%) |
Apr 10, 2019 | 1.700 | 1.770 | 1.650 | 1.750 | 196,460 | +0.09(+5.42%) |
Apr 09, 2019 | 1.780 | 1.785 | 1.650 | 1.660 | 170,985 | -0.11(-6.21%) |
Apr 08, 2019 | 1.770 | 1.880 | 1.719 | 1.770 | 98,033 | +0.01(+0.57%) |
Apr 05, 2019 | 1.770 | 1.800 | 1.709 | 1.760 | 150,900 | +0.02(+1.15%) |
Apr 04, 2019 | 1.820 | 1.837 | 1.680 | 1.740 | 198,503 | -0.08(-4.40%) |
Apr 03, 2019 | 1.870 | 1.876 | 1.800 | 1.820 | 93,685 | -0.02(-1.09%) |
Apr 02, 2019 | 1.800 | 1.860 | 1.750 | 1.840 | 132,785 | +0.05(+2.79%) |
Apr 01, 2019 | 1.730 | 1.930 | 1.730 | 1.790 | 177,463 | +0.12(+7.19%) |
Mar 29, 2019 | 1.670 | 1.730 | 1.620 | 1.670 | 222,400 | +0.02(+1.21%) |
Mar 28, 2019 | 1.720 | 1.770 | 1.610 | 1.650 | 293,443 | -0.04(-2.37%) |
Mar 27, 2019 | 1.790 | 1.820 | 1.690 | 1.690 | 352,783 | -0.09(-5.06%) |
Mar 26, 2019 | 1.880 | 2.070 | 1.770 | 1.780 | 296,687 | -0.10(-5.32%) |
Mar 25, 2019 | 2.020 | 2.020 | 1.850 | 1.880 | 282,706 | -0.10(-5.05%) |
Mar 22, 2019 | 2.020 | 2.040 | 1.920 | 1.980 | 316,000 | -0.04(-1.98%) |
Mar 21, 2019 | 2.050 | 2.085 | 1.990 | 2.020 | 207,493 | -0.04(-1.94%) |
Mar 20, 2019 | 2.080 | 2.090 | 1.960 | 2.060 | 209,681 | -0.03(-1.44%) |
Mar 19, 2019 | 2.060 | 2.090 | 1.935 | 2.090 | 337,874 | +0.10(+5.03%) |
Mar 18, 2019 | 2.050 | 2.230 | 1.930 | 1.990 | 279,846 | -0.05(-2.45%) |
Mar 15, 2019 | 2.100 | 2.140 | 1.960 | 2.040 | 186,700 | -0.03(-1.45%) |
Mar 14, 2019 | 2.150 | 2.280 | 2.030 | 2.070 | 222,083 | -0.10(-4.61%) |
Mar 13, 2019 | 2.150 | 2.320 | 2.150 | 2.170 | 337,570 | +0.05(+2.36%) |
Mar 12, 2019 | 1.990 | 2.124 | 1.980 | 2.120 | 198,275 | +0.14(+7.07%) |
Mar 11, 2019 | 1.940 | 2.005 | 1.940 | 1.980 | 94,561 | +0.04(+2.06%) |
Mar 08, 2019 | 1.990 | 2.140 | 1.881 | 1.940 | 120,500 | -0.08(-3.96%) |
Mar 07, 2019 | 1.990 | 2.070 | 1.910 | 2.020 | 140,308 | +0.05(+2.54%) |
Mar 06, 2019 | 2.090 | 2.152 | 1.870 | 1.970 | 298,751 | -0.10(-4.83%) |
Mar 05, 2019 | 2.180 | 2.200 | 2.034 | 2.070 | 208,450 | -0.12(-5.48%) |
Mar 04, 2019 | 2.150 | 2.271 | 2.110 | 2.190 | 133,353 | +0.08(+3.79%) |