Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.860 | 1.900 | 1.850 | 1.850 | 8,900 | -0.04(-2.12%) |
May 30, 2019 | 1.845 | 1.900 | 1.845 | 1.890 | 3,956 | +0.00(+0.00%) |
May 29, 2019 | 1.920 | 1.920 | 1.860 | 1.890 | 44,453 | -0.03(-1.56%) |
May 28, 2019 | 1.930 | 1.940 | 1.880 | 1.920 | 12,982 | -0.03(-1.54%) |
May 24, 2019 | 1.950 | 1.950 | 1.890 | 1.950 | 6,300 | +0.01(+0.75%) |
May 23, 2019 | 1.900 | 1.992 | 1.850 | 1.935 | 45,761 | +0.04(+1.87%) |
May 22, 2019 | 1.950 | 1.960 | 1.887 | 1.900 | 13,429 | -0.06(-3.06%) |
May 21, 2019 | 1.950 | 2.030 | 1.900 | 1.960 | 56,394 | +0.01(+0.51%) |
May 20, 2019 | 1.920 | 1.950 | 1.890 | 1.950 | 10,419 | +0.01(+0.52%) |
May 17, 2019 | 1.909 | 1.970 | 1.879 | 1.940 | 10,900 | -0.01(-0.26%) |
May 16, 2019 | 1.900 | 1.950 | 1.900 | 1.945 | 10,642 | +0.02(+0.78%) |
May 15, 2019 | 1.830 | 1.930 | 1.830 | 1.930 | 35,373 | +0.07(+3.76%) |
May 14, 2019 | 1.860 | 1.870 | 1.812 | 1.860 | 9,947 | +0.02(+1.09%) |
May 13, 2019 | 1.870 | 1.910 | 1.829 | 1.840 | 10,098 | -0.09(-4.66%) |
May 10, 2019 | 1.860 | 1.930 | 1.841 | 1.930 | 34,800 | +0.08(+4.32%) |
May 09, 2019 | 1.840 | 1.910 | 1.830 | 1.850 | 23,136 | -0.04(-2.12%) |
May 08, 2019 | 1.900 | 1.900 | 1.835 | 1.890 | 9,977 | +0.05(+2.72%) |
May 07, 2019 | 1.850 | 1.890 | 1.820 | 1.840 | 23,291 | -0.01(-0.54%) |
May 06, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 24,089 | -0.04(-2.12%) |
May 03, 2019 | 1.860 | 1.937 | 1.830 | 1.890 | 12,200 | +0.01(+0.53%) |
May 02, 2019 | 1.870 | 1.880 | 1.810 | 1.880 | 39,576 | -0.01(-0.53%) |
May 01, 2019 | 1.900 | 1.940 | 1.850 | 1.890 | 58,160 | -0.03(-1.56%) |
Apr 30, 2019 | 1.930 | 1.950 | 1.879 | 1.920 | 19,246 | -0.03(-1.54%) |
Apr 29, 2019 | 1.930 | 1.970 | 1.900 | 1.950 | 23,771 | +0.00(+0.00%) |
Apr 26, 2019 | 1.900 | 1.950 | 1.820 | 1.950 | 66,700 | +0.03(+1.56%) |
Apr 25, 2019 | 1.940 | 2.000 | 1.800 | 1.920 | 91,383 | -0.04(-2.04%) |
Apr 24, 2019 | 2.000 | 2.050 | 1.950 | 1.960 | 84,228 | -0.04(-2.00%) |
Apr 23, 2019 | 1.980 | 2.030 | 1.930 | 2.000 | 79,245 | +0.00(+0.00%) |
Apr 22, 2019 | 1.990 | 2.050 | 1.950 | 2.000 | 62,357 | +0.00(+0.00%) |
Apr 18, 2019 | 1.900 | 2.064 | 1.870 | 2.000 | 279,100 | +0.10(+5.26%) |
Apr 17, 2019 | 1.940 | 1.990 | 1.860 | 1.900 | 97,457 | -0.07(-3.55%) |
Apr 16, 2019 | 1.910 | 1.980 | 1.900 | 1.970 | 18,089 | +0.05(+2.60%) |
Apr 15, 2019 | 1.990 | 2.000 | 1.850 | 1.920 | 74,007 | -0.04(-2.04%) |
Apr 12, 2019 | 1.950 | 1.978 | 1.900 | 1.960 | 51,500 | +0.04(+2.08%) |
Apr 11, 2019 | 1.820 | 1.948 | 1.780 | 1.920 | 97,357 | +0.12(+6.67%) |
Apr 10, 2019 | 1.750 | 1.860 | 1.720 | 1.800 | 196,598 | +0.07(+4.05%) |
Apr 09, 2019 | 1.730 | 1.810 | 1.700 | 1.730 | 37,375 | -0.02(-1.14%) |
Apr 08, 2019 | 1.810 | 1.840 | 1.710 | 1.750 | 78,647 | -0.04(-2.23%) |
Apr 05, 2019 | 1.680 | 1.800 | 1.680 | 1.790 | 64,800 | +0.12(+7.19%) |
Apr 04, 2019 | 1.630 | 1.720 | 1.620 | 1.670 | 129,006 | -0.03(-1.76%) |
Apr 03, 2019 | 1.760 | 1.800 | 1.620 | 1.700 | 176,350 | -0.06(-3.41%) |
Apr 02, 2019 | 1.860 | 1.870 | 1.760 | 1.760 | 78,549 | -0.11(-5.88%) |
Apr 01, 2019 | 1.910 | 1.970 | 1.850 | 1.870 | 51,180 | -0.03(-1.58%) |
Mar 29, 2019 | 1.980 | 2.000 | 1.840 | 1.900 | 89,700 | -0.08(-4.04%) |
Mar 28, 2019 | 2.000 | 2.010 | 1.924 | 1.980 | 60,000 | -0.01(-0.50%) |
Mar 27, 2019 | 2.010 | 2.050 | 1.960 | 1.990 | 109,786 | -0.01(-0.50%) |
Mar 26, 2019 | 1.920 | 2.000 | 1.851 | 2.000 | 132,256 | +0.07(+3.63%) |
Mar 25, 2019 | 1.880 | 1.950 | 1.840 | 1.930 | 142,207 | +0.03(+1.58%) |
Mar 22, 2019 | 1.960 | 1.970 | 1.840 | 1.900 | 124,000 | -0.07(-3.55%) |
Mar 21, 2019 | 2.010 | 2.040 | 1.910 | 1.970 | 280,982 | +0.00(+0.00%) |
Mar 20, 2019 | 1.870 | 1.980 | 1.800 | 1.970 | 389,574 | +0.10(+5.35%) |
Mar 19, 2019 | 1.920 | 1.970 | 1.722 | 1.870 | 383,524 | -0.01(-0.53%) |
Mar 18, 2019 | 1.810 | 2.040 | 1.810 | 1.880 | 331,778 | +0.06(+3.30%) |
Mar 15, 2019 | 1.810 | 1.889 | 1.690 | 1.820 | 492,600 | +0.19(+11.66%) |
Mar 14, 2019 | 1.610 | 1.700 | 1.580 | 1.630 | 206,060 | +0.04(+2.52%) |
Mar 13, 2019 | 1.500 | 1.690 | 1.450 | 1.590 | 401,746 | +0.09(+6.00%) |
Mar 12, 2019 | 1.490 | 1.525 | 1.410 | 1.500 | 111,479 | +0.00(+0.00%) |
Mar 11, 2019 | 1.490 | 1.540 | 1.410 | 1.500 | 76,093 | +0.00(+0.00%) |
Mar 08, 2019 | 1.510 | 1.520 | 1.450 | 1.500 | 43,600 | -0.01(-0.66%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.410 | 1.510 | 165,871 | -0.03(-1.95%) |
Mar 06, 2019 | 1.520 | 1.570 | 1.410 | 1.540 | 173,915 | +0.01(+0.65%) |
Mar 05, 2019 | 1.520 | 1.580 | 1.460 | 1.530 | 183,564 | +0.01(+0.66%) |
Mar 04, 2019 | 1.490 | 1.550 | 1.430 | 1.520 | 188,916 | +0.05(+3.75%) |