Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |
May 01, 2019 | 1.721 | 1.721 | 1.721 | 1.721 | 1,349 | +0.01(+0.67%) |
Apr 30, 2019 | 1.720 | 1.720 | 1.710 | 1.710 | 1,059 | -0.01(-0.58%) |
Apr 29, 2019 | 1.730 | 1.730 | 1.720 | 1.720 | 1,743 | -0.03(-1.95%) |
Apr 26, 2019 | 1.800 | 1.800 | 1.750 | 1.754 | 1,000 | -0.05(-2.54%) |
Apr 25, 2019 | 1.770 | 1.800 | 1.770 | 1.800 | 983 | +0.07(+4.05%) |
Apr 24, 2019 | 1.760 | 1.760 | 1.730 | 1.730 | 1,505 | -0.03(-1.70%) |
Apr 23, 2019 | 1.810 | 1.810 | 1.760 | 1.760 | 1,851 | -0.02(-1.06%) |
Apr 22, 2019 | 1.760 | 1.779 | 1.760 | 1.779 | 3,547 | -0.01(-0.62%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 2,100 | +0.04(+2.29%) |
Apr 17, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 242 | -0.03(-1.69%) |
Apr 16, 2019 | 1.790 | 1.790 | 1.730 | 1.780 | 3,344 | -0.05(-2.73%) |
Apr 15, 2019 | 1.830 | 1.840 | 1.800 | 1.830 | 1,599 | +0.02(+1.11%) |
Apr 12, 2019 | 1.780 | 1.810 | 1.760 | 1.810 | 3,800 | -0.00(-0.01%) |
Apr 11, 2019 | 1.780 | 1.830 | 1.770 | 1.810 | 2,108 | +0.02(+1.12%) |
Apr 10, 2019 | 1.850 | 1.850 | 1.790 | 1.790 | 2,976 | -0.06(-3.24%) |
Apr 09, 2019 | 1.790 | 1.850 | 1.720 | 1.850 | 2,881 | +0.04(+2.21%) |
Apr 08, 2019 | 1.720 | 1.810 | 1.720 | 1.810 | 2,205 | +0.08(+4.62%) |
Apr 05, 2019 | 1.780 | 1.800 | 1.730 | 1.730 | 1,000 | -0.04(-2.26%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 5,313 | +0.00(+0.00%) |
Apr 03, 2019 | 1.780 | 1.785 | 1.770 | 1.770 | 1,100 | -0.02(-1.12%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.770 | 1.790 | 2,117 | +0.01(+0.61%) |
Apr 01, 2019 | 1.800 | 1.800 | 1.775 | 1.779 | 1,348 | -0.04(-2.25%) |
Mar 29, 2019 | 1.810 | 1.900 | 1.810 | 1.820 | 4,600 | +0.04(+2.25%) |
Mar 28, 2019 | 1.750 | 1.780 | 1.750 | 1.780 | 2,244 | +0.03(+1.61%) |
Mar 27, 2019 | 1.750 | 1.760 | 1.750 | 1.752 | 2,025 | +0.00(+0.10%) |
Mar 26, 2019 | 1.750 | 1.770 | 1.736 | 1.750 | 9,142 | -0.08(-4.55%) |
Mar 25, 2019 | 1.750 | 1.950 | 1.737 | 1.833 | 36,256 | +0.07(+4.18%) |
Mar 22, 2019 | 1.730 | 1.820 | 1.721 | 1.760 | 7,000 | +0.04(+2.33%) |
Mar 21, 2019 | 1.760 | 1.760 | 1.720 | 1.720 | 8,124 | -0.04(-2.27%) |
Mar 20, 2019 | 1.790 | 1.790 | 1.760 | 1.760 | 4,987 | -0.02(-1.12%) |
Mar 19, 2019 | 1.830 | 1.830 | 1.780 | 1.780 | 9,975 | -0.06(-3.26%) |
Mar 18, 2019 | 1.770 | 1.840 | 1.770 | 1.840 | 3,154 | +0.07(+3.95%) |
Mar 15, 2019 | 1.840 | 1.840 | 1.770 | 1.770 | 11,300 | -0.07(-3.80%) |
Mar 14, 2019 | 1.829 | 1.840 | 1.829 | 1.840 | 13,425 | +0.00(+0.01%) |
Mar 13, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,109 | -0.00(-0.01%) |
Mar 12, 2019 | 1.840 | 1.840 | 1.820 | 1.840 | 6,051 | -0.09(-4.66%) |
Mar 11, 2019 | 1.860 | 1.930 | 1.770 | 1.930 | 16,750 | +0.08(+4.32%) |
Mar 08, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 27,800 | +0.04(+2.21%) |
Mar 07, 2019 | 1.810 | 2.000 | 1.790 | 1.810 | 42,179 | +0.01(+0.56%) |
Mar 06, 2019 | 1.790 | 1.810 | 1.780 | 1.800 | 10,060 | +0.05(+2.70%) |
Mar 05, 2019 | 1.760 | 1.769 | 1.751 | 1.753 | 3,683 | -0.02(-0.98%) |
Mar 04, 2019 | 1.860 | 1.860 | 1.760 | 1.770 | 2,471 | -0.09(-4.84%) |