Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.574 | 1.593 | 1.569 | 1.574 | 24,637 | +0.00(+0.00%) |
May 30, 2019 | 1.583 | 1.612 | 1.574 | 1.574 | 13,431 | +0.00(+0.00%) |
May 29, 2019 | 1.622 | 1.622 | 1.545 | 1.574 | 152,787 | -0.05(-3.23%) |
May 28, 2019 | 1.650 | 1.660 | 1.612 | 1.626 | 27,022 | -0.02(-1.44%) |
May 24, 2019 | 1.641 | 1.660 | 1.641 | 1.650 | 39,629 | +0.01(+0.58%) |
May 23, 2019 | 1.612 | 1.650 | 1.602 | 1.641 | 53,663 | +0.02(+1.18%) |
May 22, 2019 | 1.612 | 1.641 | 1.612 | 1.622 | 25,469 | -0.01(-0.58%) |
May 21, 2019 | 1.622 | 1.631 | 1.612 | 1.631 | 77,220 | +0.01(+0.59%) |
May 20, 2019 | 1.622 | 1.631 | 1.602 | 1.622 | 50,986 | -0.01(-0.58%) |
May 17, 2019 | 1.602 | 1.631 | 1.602 | 1.631 | 49,798 | +0.01(+0.59%) |
May 16, 2019 | 1.622 | 1.641 | 1.612 | 1.622 | 30,244 | +0.00(+0.00%) |
May 15, 2019 | 1.641 | 1.650 | 1.622 | 1.622 | 44,176 | -0.04(-2.30%) |
May 14, 2019 | 1.669 | 1.679 | 1.641 | 1.660 | 48,302 | +0.00(+0.00%) |
May 13, 2019 | 1.669 | 1.679 | 1.641 | 1.660 | 63,859 | -0.05(-2.79%) |
May 10, 2019 | 1.660 | 1.717 | 1.652 | 1.707 | 42,250 | +0.04(+2.29%) |
May 09, 2019 | 1.669 | 1.726 | 1.641 | 1.669 | 53,957 | -0.06(-3.31%) |
May 08, 2019 | 1.755 | 1.774 | 1.717 | 1.726 | 60,821 | -0.05(-2.69%) |
May 07, 2019 | 1.746 | 1.793 | 1.741 | 1.774 | 64,586 | +0.02(+1.09%) |
May 06, 2019 | 1.717 | 1.765 | 1.688 | 1.755 | 42,047 | +0.00(+0.00%) |
May 03, 2019 | 1.726 | 1.765 | 1.726 | 1.755 | 76,741 | +0.02(+1.10%) |
May 02, 2019 | 1.726 | 1.755 | 1.679 | 1.736 | 56,771 | +0.00(+0.00%) |
May 01, 2019 | 1.660 | 1.755 | 1.660 | 1.736 | 43,101 | +0.08(+4.60%) |
Apr 30, 2019 | 1.650 | 1.679 | 1.649 | 1.660 | 56,621 | +0.01(+0.58%) |
Apr 29, 2019 | 1.631 | 1.660 | 1.622 | 1.650 | 34,283 | +0.02(+1.17%) |
Apr 26, 2019 | 1.641 | 1.650 | 1.622 | 1.631 | 21,806 | -0.01(-0.58%) |
Apr 25, 2019 | 1.641 | 1.660 | 1.622 | 1.641 | 155,259 | +0.00(+0.00%) |
Apr 24, 2019 | 1.641 | 1.660 | 1.637 | 1.641 | 113,057 | -0.01(-0.58%) |
Apr 23, 2019 | 1.631 | 1.660 | 1.602 | 1.650 | 146,904 | +0.02(+1.17%) |
Apr 22, 2019 | 1.593 | 1.659 | 1.593 | 1.631 | 180,224 | -0.01(-0.58%) |
Apr 18, 2019 | 1.669 | 1.669 | 1.622 | 1.641 | 151,387 | -0.03(-1.71%) |
Apr 17, 2019 | 1.679 | 1.688 | 1.641 | 1.669 | 112,225 | -0.01(-0.57%) |
Apr 16, 2019 | 1.707 | 1.724 | 1.641 | 1.679 | 120,058 | -0.02(-1.12%) |
Apr 15, 2019 | 1.641 | 1.698 | 1.641 | 1.698 | 76,143 | +0.04(+2.30%) |
Apr 12, 2019 | 1.717 | 1.736 | 1.650 | 1.660 | 89,427 | -0.06(-3.33%) |
Apr 11, 2019 | 1.736 | 1.746 | 1.707 | 1.717 | 56,121 | +0.01(+0.56%) |
Apr 10, 2019 | 1.726 | 1.786 | 1.707 | 1.707 | 68,088 | -0.02(-1.11%) |
Apr 09, 2019 | 1.793 | 1.803 | 1.717 | 1.726 | 75,012 | -0.08(-4.23%) |
Apr 08, 2019 | 1.812 | 1.812 | 1.774 | 1.803 | 69,389 | -0.01(-0.53%) |
Apr 05, 2019 | 1.841 | 1.850 | 1.784 | 1.812 | 82,088 | -0.03(-1.55%) |
Apr 04, 2019 | 1.850 | 1.879 | 1.841 | 1.841 | 111,479 | -0.03(-1.53%) |
Apr 03, 2019 | 1.870 | 1.879 | 1.841 | 1.870 | 112,622 | -0.01(-0.51%) |
Apr 02, 2019 | 1.870 | 1.879 | 1.841 | 1.879 | 75,202 | +0.02(+1.03%) |
Apr 01, 2019 | 1.841 | 1.870 | 1.822 | 1.860 | 140,026 | +0.03(+1.56%) |
Mar 29, 2019 | 1.831 | 1.841 | 1.800 | 1.831 | 103,370 | +0.03(+1.59%) |
Mar 28, 2019 | 1.812 | 1.850 | 1.784 | 1.803 | 196,094 | +0.00(+0.00%) |
Mar 27, 2019 | 1.765 | 1.841 | 1.765 | 1.803 | 864,203 | +0.02(+1.07%) |
Mar 26, 2019 | 1.755 | 1.838 | 1.755 | 1.784 | 75,692 | +0.03(+1.63%) |
Mar 25, 2019 | 1.698 | 1.803 | 1.679 | 1.755 | 72,392 | +0.04(+2.22%) |
Mar 22, 2019 | 1.774 | 1.822 | 1.717 | 1.717 | 47,491 | -0.07(-3.74%) |
Mar 21, 2019 | 1.784 | 1.812 | 1.773 | 1.784 | 44,272 | +0.00(+0.00%) |
Mar 20, 2019 | 1.755 | 1.793 | 1.755 | 1.784 | 48,030 | +0.03(+1.63%) |
Mar 19, 2019 | 1.755 | 1.831 | 1.755 | 1.755 | 153,200 | +0.00(+0.00%) |
Mar 18, 2019 | 1.726 | 1.784 | 1.726 | 1.755 | 53,722 | +0.02(+1.10%) |
Mar 15, 2019 | 1.688 | 1.736 | 1.688 | 1.736 | 50,008 | +0.05(+2.82%) |
Mar 14, 2019 | 1.707 | 1.746 | 1.688 | 1.688 | 39,554 | -0.04(-2.21%) |
Mar 13, 2019 | 1.688 | 1.726 | 1.688 | 1.726 | 28,496 | +0.04(+2.26%) |
Mar 12, 2019 | 1.669 | 1.707 | 1.669 | 1.688 | 82,335 | +0.02(+1.14%) |
Mar 11, 2019 | 1.641 | 1.707 | 1.641 | 1.669 | 84,929 | +0.04(+2.34%) |
Mar 08, 2019 | 1.641 | 1.688 | 1.612 | 1.631 | 1,206,274 | -0.04(-2.29%) |
Mar 07, 2019 | 1.812 | 1.812 | 1.669 | 1.669 | 213,269 | +0.05(+2.94%) |
Mar 06, 2019 | 1.622 | 1.669 | 1.593 | 1.622 | 175,633 | -0.01(-0.58%) |
Mar 05, 2019 | 1.660 | 1.669 | 1.631 | 1.631 | 27,068 | -0.04(-2.29%) |
Mar 04, 2019 | 1.660 | 1.680 | 1.625 | 1.669 | 44,382 | +0.02(+1.16%) |