Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.822 | 1.831 | 1.822 | 1.831 | 6,135 | +0.00(+0.01%) |
May 30, 2019 | 1.822 | 1.831 | 1.822 | 1.831 | 2,324 | +0.01(+0.31%) |
May 29, 2019 | 1.831 | 1.840 | 1.825 | 1.825 | 17,100 | -0.01(-0.32%) |
May 28, 2019 | 1.831 | 1.840 | 1.831 | 1.831 | 1,934 | -0.01(-0.48%) |
May 24, 2019 | 1.822 | 1.840 | 1.813 | 1.840 | 16,700 | +0.01(+0.48%) |
May 23, 2019 | 1.813 | 1.831 | 1.813 | 1.831 | 554 | +0.02(+0.97%) |
May 22, 2019 | 1.822 | 1.831 | 1.787 | 1.813 | 21,124 | +0.01(+0.49%) |
May 21, 2019 | 1.796 | 1.804 | 1.796 | 1.804 | 1,154 | +0.00(+0.00%) |
May 20, 2019 | 1.796 | 1.804 | 1.796 | 1.804 | 26,988 | +0.00(+0.00%) |
May 17, 2019 | 1.804 | 1.804 | 1.796 | 1.804 | 3,862 | +0.01(+0.49%) |
May 16, 2019 | 1.804 | 1.804 | 1.787 | 1.796 | 13,572 | -0.01(-0.49%) |
May 15, 2019 | 1.813 | 1.813 | 1.796 | 1.804 | 10,660 | +0.00(+0.00%) |
May 14, 2019 | 1.787 | 1.804 | 1.787 | 1.804 | 1,500 | +0.02(+0.99%) |
May 13, 2019 | 1.787 | 1.804 | 1.787 | 1.787 | 2,033 | -0.02(-0.98%) |
May 10, 2019 | 1.769 | 1.804 | 1.760 | 1.804 | 8,407 | +0.04(+1.99%) |
May 09, 2019 | 1.787 | 1.804 | 1.760 | 1.769 | 8,873 | -0.04(-1.95%) |
May 08, 2019 | 1.787 | 1.813 | 1.778 | 1.804 | 4,341 | +0.02(+1.06%) |
May 07, 2019 | 1.778 | 1.787 | 1.769 | 1.785 | 9,254 | +0.01(+0.42%) |
May 06, 2019 | 1.804 | 1.831 | 1.760 | 1.778 | 20,373 | -0.04(-1.94%) |
May 03, 2019 | 1.866 | 1.866 | 1.804 | 1.813 | 14,542 | -0.04(-1.90%) |
May 02, 2019 | 1.892 | 1.892 | 1.848 | 1.848 | 3,261 | -0.04(-1.87%) |
May 01, 2019 | 1.919 | 1.919 | 1.884 | 1.884 | 4,636 | -0.02(-0.93%) |
Apr 30, 2019 | 1.857 | 1.901 | 1.855 | 1.901 | 13,783 | +0.03(+1.41%) |
Apr 29, 2019 | 1.901 | 1.901 | 1.875 | 1.875 | 1,715 | -0.02(-0.93%) |
Apr 26, 2019 | 1.910 | 1.910 | 1.875 | 1.892 | 12,497 | -0.02(-0.92%) |
Apr 25, 2019 | 1.804 | 1.919 | 1.804 | 1.910 | 14,383 | +0.02(+0.93%) |
Apr 24, 2019 | 1.848 | 1.936 | 1.848 | 1.892 | 44,951 | +0.08(+4.37%) |
Apr 23, 2019 | 1.813 | 1.813 | 1.804 | 1.813 | 3,387 | +0.02(+0.98%) |
Apr 22, 2019 | 1.796 | 1.822 | 1.778 | 1.796 | 2,978 | +0.00(+0.07%) |
Apr 18, 2019 | 1.796 | 1.796 | 1.787 | 1.794 | 17,837 | -0.00(-0.07%) |
Apr 17, 2019 | 1.787 | 1.831 | 1.787 | 1.796 | 3,698 | -0.03(-1.73%) |
Apr 16, 2019 | 1.822 | 1.840 | 1.822 | 1.827 | 7,527 | -0.00(-0.19%) |
Apr 15, 2019 | 1.831 | 1.831 | 1.831 | 1.831 | 410 | +0.00(+0.00%) |
Apr 12, 2019 | 1.822 | 1.840 | 1.822 | 1.831 | 4,090 | +0.03(+1.46%) |
Apr 11, 2019 | 1.787 | 1.804 | 1.787 | 1.804 | 8,541 | +0.04(+2.50%) |
Apr 10, 2019 | 1.787 | 1.822 | 1.760 | 1.760 | 11,227 | -0.03(-1.77%) |
Apr 09, 2019 | 1.813 | 1.822 | 1.787 | 1.792 | 9,524 | -0.03(-1.64%) |
Apr 08, 2019 | 1.840 | 1.840 | 1.813 | 1.822 | 4,172 | +0.02(+0.85%) |
Apr 05, 2019 | 1.804 | 1.822 | 1.804 | 1.807 | 8,748 | +0.01(+0.61%) |
Apr 04, 2019 | 1.787 | 1.804 | 1.787 | 1.796 | 4,962 | +0.02(+0.99%) |
Apr 03, 2019 | 1.778 | 1.791 | 1.768 | 1.778 | 22,087 | -0.04(-2.42%) |
Apr 02, 2019 | 1.822 | 1.822 | 1.787 | 1.822 | 29,803 | +0.01(+0.49%) |
Apr 01, 2019 | 1.804 | 1.813 | 1.796 | 1.813 | 2,658 | +0.04(+1.98%) |
Mar 29, 2019 | 1.804 | 1.806 | 1.778 | 1.778 | 6,021 | -0.03(-1.46%) |
Mar 28, 2019 | 1.813 | 1.813 | 1.778 | 1.804 | 3,674 | +0.01(+0.63%) |
Mar 27, 2019 | 1.778 | 1.793 | 1.778 | 1.793 | 511 | +0.02(+0.85%) |
Mar 26, 2019 | 1.787 | 1.796 | 1.778 | 1.778 | 578 | -0.02(-0.98%) |
Mar 25, 2019 | 1.796 | 1.796 | 1.781 | 1.796 | 57,673 | +0.01(+0.49%) |
Mar 22, 2019 | 1.787 | 1.795 | 1.778 | 1.787 | 7,725 | +0.02(+1.00%) |
Mar 21, 2019 | 1.796 | 1.813 | 1.769 | 1.769 | 5,466 | +0.00(+0.00%) |
Mar 20, 2019 | 1.778 | 1.787 | 1.769 | 1.769 | 14,491 | -0.01(-0.50%) |
Mar 19, 2019 | 1.796 | 1.796 | 1.774 | 1.778 | 10,747 | -0.03(-1.46%) |
Mar 18, 2019 | 1.787 | 1.806 | 1.787 | 1.804 | 4,208 | +0.04(+1.99%) |
Mar 15, 2019 | 1.796 | 1.816 | 1.769 | 1.769 | 16,246 | -0.05(-2.89%) |
Mar 14, 2019 | 1.813 | 1.822 | 1.808 | 1.822 | 6,038 | +0.02(+1.04%) |
Mar 13, 2019 | 1.796 | 1.804 | 1.795 | 1.803 | 3,746 | +0.01(+0.42%) |
Mar 12, 2019 | 1.804 | 1.813 | 1.796 | 1.796 | 5,203 | +0.00(+0.01%) |
Mar 11, 2019 | 1.778 | 1.796 | 1.778 | 1.796 | 2,408 | +0.02(+0.98%) |
Mar 08, 2019 | 1.769 | 1.795 | 1.769 | 1.778 | 10,906 | +0.02(+1.00%) |
Mar 07, 2019 | 1.787 | 1.789 | 1.760 | 1.760 | 3,805 | -0.01(-0.50%) |
Mar 06, 2019 | 1.804 | 1.804 | 1.769 | 1.769 | 6,438 | -0.03(-1.47%) |
Mar 05, 2019 | 1.804 | 1.804 | 1.778 | 1.796 | 2,164 | +0.01(+0.49%) |
Mar 04, 2019 | 1.831 | 1.831 | 1.787 | 1.787 | 7,558 | -0.03(-1.46%) |