Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.991 | 2.046 | 1.991 | 2.046 | 4,055 | +0.00(+0.22%) |
May 30, 2019 | 2.052 | 2.052 | 2.042 | 2.042 | 1,313 | -0.01(-0.72%) |
May 29, 2019 | 1.992 | 2.056 | 1.992 | 2.056 | 38,183 | +0.07(+3.53%) |
May 28, 2019 | 1.982 | 1.990 | 1.982 | 1.986 | 19,239 | +0.00(+0.02%) |
May 24, 2019 | 1.993 | 2.022 | 1.981 | 1.986 | 33,255 | +0.02(+0.93%) |
May 23, 2019 | 1.968 | 1.972 | 1.957 | 1.968 | 10,816 | +0.03(+1.66%) |
May 22, 2019 | 1.936 | 1.936 | 1.936 | 72 | +0.00(+0.00%) | |
May 21, 2019 | 1.985 | 1.995 | 1.936 | 1.936 | 1,995 | -0.05(-2.48%) |
May 20, 2019 | 1.985 | 1.985 | 1.985 | 1.985 | 5,912 | +0.06(+3.20%) |
May 17, 2019 | 1.939 | 1.958 | 1.923 | 1.923 | 11,761 | -0.02(-1.27%) |
May 16, 2019 | 1.968 | 2.037 | 1.948 | 1.948 | 35,445 | +0.00(+0.25%) |
May 15, 2019 | 1.943 | 1.943 | 1.943 | 1,423 | +0.00(+0.00%) | |
May 14, 2019 | 1.945 | 1.958 | 1.933 | 1.943 | 3,702 | -0.03(-1.62%) |
May 13, 2019 | 1.985 | 1.985 | 1.948 | 1.975 | 2,980 | +0.02(+1.14%) |
May 10, 2019 | 2.034 | 2.066 | 1.953 | 1.953 | 31,227 | -0.07(-3.65%) |
May 09, 2019 | 1.963 | 2.029 | 1.963 | 2.027 | 7,644 | +0.05(+2.43%) |
May 08, 2019 | 1.964 | 2.019 | 1.959 | 1.979 | 149,524 | +0.01(+0.44%) |
May 07, 2019 | 1.936 | 1.970 | 1.908 | 1.970 | 19,178 | +0.06(+2.96%) |
May 06, 2019 | 1.896 | 1.941 | 1.896 | 1.913 | 5,122 | -0.01(-0.28%) |
May 03, 2019 | 1.867 | 1.919 | 1.862 | 1.919 | 32,850 | +0.03(+1.73%) |
May 02, 2019 | 1.894 | 1.896 | 1.862 | 1.886 | 77,067 | +0.00(+0.13%) |
May 01, 2019 | 1.877 | 1.884 | 1.877 | 1.884 | 19,052 | -0.01(-0.33%) |
Apr 30, 2019 | 1.864 | 1.894 | 1.849 | 1.890 | 63,769 | -0.02(-1.22%) |
Apr 29, 2019 | 1.906 | 1.913 | 1.894 | 1.913 | 34,232 | +0.04(+2.11%) |
Apr 26, 2019 | 1.879 | 1.904 | 1.864 | 1.874 | 53,127 | -0.03(-1.81%) |
Apr 25, 2019 | 1.903 | 1.940 | 1.876 | 1.908 | 108,842 | -0.00(-0.13%) |
Apr 24, 2019 | 1.899 | 1.928 | 1.899 | 1.911 | 22,942 | +0.01(+0.52%) |
Apr 23, 2019 | 1.925 | 1.926 | 1.901 | 1.901 | 18,602 | +0.01(+0.65%) |
Apr 22, 2019 | 1.899 | 1.947 | 1.889 | 1.889 | 42,177 | -0.03(-1.54%) |
Apr 18, 2019 | 1.925 | 1.931 | 1.901 | 1.918 | 6,083 | -0.00(-0.26%) |
Apr 17, 2019 | 1.923 | 1.950 | 1.911 | 1.923 | 5,807 | -0.05(-2.38%) |
Apr 16, 2019 | 1.916 | 1.975 | 1.916 | 1.970 | 3,856 | +0.00(+0.00%) |
Apr 15, 2019 | 1.978 | 1.978 | 1.926 | 1.970 | 3,467 | +0.02(+0.88%) |
Apr 12, 2019 | 1.943 | 1.970 | 1.943 | 1.953 | 11,761 | +0.01(+0.38%) |
Apr 11, 2019 | 1.992 | 1.992 | 1.916 | 1.945 | 6,764 | +0.02(+1.02%) |
Apr 10, 2019 | 1.948 | 1.980 | 1.926 | 1.926 | 34,196 | -0.03(-1.44%) |
Apr 09, 2019 | 1.948 | 1.954 | 1.926 | 1.954 | 92,105 | -0.02(-0.83%) |
Apr 08, 2019 | 1.984 | 1.984 | 1.970 | 1.970 | 6,890 | +0.02(+1.14%) |
Apr 05, 2019 | 1.992 | 1.992 | 1.948 | 1.948 | 4,461 | -0.00(-0.13%) |
Apr 04, 2019 | 1.997 | 1.997 | 1.950 | 1.950 | 13,204 | -0.06(-2.83%) |
Apr 03, 2019 | 1.973 | 2.010 | 1.963 | 2.007 | 6,505 | +0.06(+2.91%) |
Apr 02, 2019 | 1.950 | 1.950 | 1.950 | 1.950 | 8,654 | -0.02(-1.12%) |
Apr 01, 2019 | 1.987 | 2.022 | 1.963 | 1.973 | 27,184 | -0.02(-0.87%) |
Mar 29, 2019 | 1.987 | 2.012 | 1.980 | 1.990 | 12,166 | -0.03(-1.59%) |
Mar 28, 2019 | 1.923 | 2.022 | 1.923 | 2.022 | 4,238 | +0.06(+2.89%) |
Mar 27, 2019 | 1.965 | 1.968 | 1.936 | 1.965 | 10,191 | +0.03(+1.40%) |
Mar 26, 2019 | 1.970 | 1.973 | 1.938 | 1.938 | 3,495 | -0.03(-1.75%) |
Mar 25, 2019 | 1.943 | 1.982 | 1.906 | 1.973 | 39,509 | -0.01(-0.50%) |
Mar 22, 2019 | 1.926 | 1.982 | 1.879 | 1.982 | 144,783 | +0.06(+2.95%) |
Mar 21, 2019 | 1.963 | 1.978 | 1.923 | 1.926 | 52,791 | -0.03(-1.76%) |
Mar 20, 2019 | 1.973 | 1.991 | 1.960 | 1.960 | 80,932 | -0.02(-1.24%) |
Mar 19, 2019 | 1.963 | 1.992 | 1.960 | 1.985 | 31,154 | -0.01(-0.74%) |
Mar 18, 2019 | 1.987 | 2.091 | 1.987 | 2.000 | 63,424 | -0.02(-0.96%) |
Mar 15, 2019 | 1.990 | 2.043 | 1.985 | 2.019 | 33,255 | -0.05(-2.52%) |
Mar 14, 2019 | 1.978 | 2.071 | 1.960 | 2.071 | 32,602 | +0.07(+3.70%) |
Mar 13, 2019 | 2.000 | 2.033 | 1.997 | 1.997 | 12,482 | -0.07(-3.34%) |
Mar 12, 2019 | 1.990 | 2.066 | 1.978 | 2.066 | 29,135 | +0.07(+3.46%) |
Mar 11, 2019 | 1.992 | 2.084 | 1.978 | 1.997 | 115,684 | -0.03(-1.34%) |
Mar 08, 2019 | 2.015 | 2.059 | 2.015 | 2.024 | 5,272 | +0.01(+0.53%) |
Mar 07, 2019 | 2.014 | 2.014 | 2.014 | 2.014 | 2,587 | -0.05(-2.19%) |
Mar 06, 2019 | 2.029 | 2.059 | 2.010 | 2.059 | 1,902 | -0.01(-0.71%) |
Mar 05, 2019 | 1.987 | 2.079 | 1.987 | 2.074 | 54,855 | +0.05(+2.37%) |
Mar 04, 2019 | 1.985 | 2.066 | 1.978 | 2.026 | 27,675 | -0.05(-2.20%) |