Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.670 | 1.670 | 1.590 | 1.640 | 61,700 | +0.02(+1.23%) |
May 30, 2019 | 1.620 | 1.640 | 1.620 | 1.620 | 75,287 | -0.02(-1.22%) |
May 29, 2019 | 1.680 | 1.680 | 1.640 | 1.640 | 11,742 | -0.02(-1.20%) |
May 28, 2019 | 1.620 | 1.680 | 1.620 | 1.660 | 52,560 | +0.09(+5.73%) |
May 24, 2019 | 1.580 | 1.592 | 1.570 | 1.570 | 84,700 | +0.03(+1.95%) |
May 23, 2019 | 1.535 | 1.565 | 1.530 | 1.540 | 108,218 | -0.07(-4.35%) |
May 22, 2019 | 1.650 | 1.650 | 1.610 | 1.610 | 37,630 | -0.00(-0.16%) |
May 21, 2019 | 1.630 | 1.630 | 1.600 | 1.613 | 87,420 | +0.02(+1.24%) |
May 20, 2019 | 1.620 | 1.620 | 1.590 | 1.593 | 493,094 | -0.06(-3.47%) |
May 17, 2019 | 1.690 | 1.690 | 1.650 | 1.650 | 167,200 | -0.08(-4.62%) |
May 16, 2019 | 1.750 | 1.750 | 1.710 | 1.730 | 129,082 | -0.03(-1.70%) |
May 15, 2019 | 1.730 | 1.790 | 1.730 | 1.760 | 34,719 | +0.03(+1.73%) |
May 14, 2019 | 1.700 | 1.760 | 1.700 | 1.730 | 99,969 | +0.07(+4.22%) |
May 13, 2019 | 1.690 | 1.700 | 1.650 | 1.660 | 159,759 | -0.09(-5.14%) |
May 10, 2019 | 1.760 | 1.780 | 1.710 | 1.750 | 169,700 | +0.02(+1.16%) |
May 09, 2019 | 1.720 | 1.750 | 1.680 | 1.730 | 262,617 | -0.08(-4.42%) |
May 08, 2019 | 1.800 | 1.840 | 1.800 | 1.810 | 244,754 | -0.01(-0.55%) |
May 07, 2019 | 1.890 | 1.890 | 1.800 | 1.820 | 315,674 | -0.09(-4.71%) |
May 06, 2019 | 1.870 | 1.910 | 1.858 | 1.910 | 173,999 | -0.12(-5.91%) |
May 03, 2019 | 1.960 | 2.040 | 1.960 | 2.030 | 19,700 | +0.07(+3.47%) |
May 02, 2019 | 2.010 | 2.010 | 1.960 | 1.962 | 40,239 | -0.05(-2.39%) |
May 01, 2019 | 2.040 | 2.050 | 2.000 | 2.010 | 243,316 | +0.00(+0.00%) |
Apr 30, 2019 | 2.040 | 2.040 | 2.000 | 2.010 | 114,001 | -0.03(-1.47%) |
Apr 29, 2019 | 2.060 | 2.060 | 2.025 | 2.040 | 76,650 | -0.02(-0.97%) |
Apr 26, 2019 | 2.046 | 2.060 | 2.046 | 2.060 | 98,600 | +0.01(+0.49%) |
Apr 25, 2019 | 2.045 | 2.090 | 2.010 | 2.050 | 554,151 | -0.09(-4.21%) |
Apr 24, 2019 | 2.200 | 2.200 | 2.135 | 2.140 | 237,490 | -0.15(-6.35%) |
Apr 23, 2019 | 2.245 | 2.300 | 2.245 | 2.285 | 91,536 | -0.01(-0.65%) |
Apr 22, 2019 | 2.220 | 2.320 | 2.220 | 2.300 | 21,926 | -0.02(-0.86%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.290 | 2.320 | 53,300 | -0.05(-2.11%) |
Apr 17, 2019 | 2.330 | 2.410 | 2.320 | 2.370 | 259,813 | +0.25(+11.79%) |
Apr 16, 2019 | 2.115 | 2.150 | 2.100 | 2.120 | 107,900 | -0.04(-1.85%) |
Apr 15, 2019 | 2.250 | 2.250 | 2.150 | 2.160 | 40,535 | -0.02(-0.92%) |
Apr 12, 2019 | 2.170 | 2.210 | 2.170 | 2.180 | 137,400 | -0.05(-2.46%) |
Apr 11, 2019 | 2.250 | 2.260 | 2.230 | 2.235 | 55,710 | +0.00(+0.04%) |
Apr 10, 2019 | 2.250 | 2.250 | 2.220 | 2.234 | 79,276 | +0.05(+2.48%) |
Apr 09, 2019 | 2.230 | 2.230 | 2.180 | 2.180 | 115,288 | -0.04(-1.80%) |
Apr 08, 2019 | 2.230 | 2.230 | 2.188 | 2.220 | 86,305 | +0.05(+2.40%) |
Apr 05, 2019 | 2.180 | 2.200 | 2.150 | 2.168 | 185,700 | +0.02(+0.84%) |
Apr 04, 2019 | 2.090 | 2.180 | 2.090 | 2.150 | 105,628 | +0.08(+3.86%) |
Apr 03, 2019 | 2.080 | 2.100 | 2.070 | 2.070 | 64,385 | +0.05(+2.48%) |
Apr 02, 2019 | 1.980 | 2.030 | 1.980 | 2.020 | 54,085 | +0.02(+1.00%) |
Apr 01, 2019 | 1.990 | 2.000 | 1.960 | 2.000 | 70,648 | +0.08(+4.17%) |
Mar 29, 2019 | 1.950 | 1.950 | 1.900 | 1.920 | 33,000 | +0.02(+1.05%) |
Mar 28, 2019 | 1.960 | 1.960 | 1.880 | 1.900 | 49,616 | +0.02(+1.06%) |
Mar 27, 2019 | 1.940 | 1.940 | 1.860 | 1.880 | 81,652 | -0.02(-1.05%) |
Mar 26, 2019 | 1.900 | 1.900 | 1.870 | 1.900 | 17,230 | +0.02(+1.06%) |
Mar 25, 2019 | 1.890 | 1.890 | 1.850 | 1.880 | 41,835 | -0.01(-0.53%) |
Mar 22, 2019 | 2.020 | 2.020 | 1.867 | 1.890 | 53,200 | +0.01(+0.80%) |
Mar 21, 2019 | 1.830 | 1.875 | 1.780 | 1.875 | 131,465 | +0.06(+3.59%) |
Mar 20, 2019 | 1.820 | 1.820 | 1.770 | 1.810 | 41,950 | -0.03(-1.63%) |
Mar 19, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 24,494 | +0.03(+1.52%) |
Mar 18, 2019 | 1.770 | 1.830 | 1.770 | 1.812 | 88,871 | +0.05(+2.69%) |
Mar 15, 2019 | 1.720 | 1.790 | 1.720 | 1.765 | 24,700 | +0.02(+0.97%) |
Mar 14, 2019 | 1.730 | 1.760 | 1.730 | 1.748 | 41,448 | -0.04(-2.07%) |
Mar 13, 2019 | 1.730 | 1.790 | 1.730 | 1.785 | 56,369 | +0.00(+0.28%) |
Mar 12, 2019 | 1.790 | 1.800 | 1.780 | 1.780 | 77,830 | -0.01(-0.56%) |
Mar 11, 2019 | 1.750 | 1.790 | 1.730 | 1.790 | 96,135 | +0.00(+0.00%) |
Mar 08, 2019 | 1.795 | 1.800 | 1.770 | 1.790 | 48,100 | -0.04(-2.19%) |
Mar 07, 2019 | 1.870 | 1.870 | 1.810 | 1.830 | 220,683 | -0.16(-8.11%) |
Mar 06, 2019 | 1.980 | 2.020 | 1.980 | 1.992 | 41,880 | +0.01(+0.58%) |
Mar 05, 2019 | 1.905 | 1.990 | 1.905 | 1.980 | 24,201 | +0.06(+3.16%) |
Mar 04, 2019 | 1.910 | 1.980 | 1.910 | 1.919 | 105,159 | -0.03(-1.57%) |