Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.488 | 1.488 | 1.431 | 1.452 | 1,788,618 | -0.06(-3.77%) |
May 30, 2019 | 1.530 | 1.552 | 1.494 | 1.509 | 1,457,244 | -0.01(-0.93%) |
May 29, 2019 | 1.559 | 1.580 | 1.516 | 1.523 | 1,023,332 | -0.06(-4.04%) |
May 28, 2019 | 1.630 | 1.673 | 1.562 | 1.587 | 1,585,795 | -0.04(-2.62%) |
May 24, 2019 | 1.673 | 1.708 | 1.601 | 1.630 | 1,299,000 | -0.04(-2.55%) |
May 23, 2019 | 1.694 | 1.715 | 1.602 | 1.673 | 1,982,441 | -0.07(-4.03%) |
May 22, 2019 | 1.855 | 1.862 | 1.729 | 1.743 | 1,714,227 | -0.09(-4.98%) |
May 21, 2019 | 1.905 | 1.933 | 1.806 | 1.834 | 1,717,698 | -0.06(-2.97%) |
May 20, 2019 | 1.820 | 1.926 | 1.792 | 1.891 | 1,585,027 | +0.07(+3.86%) |
May 17, 2019 | 1.869 | 1.940 | 1.813 | 1.820 | 2,552,481 | -0.05(-2.63%) |
May 16, 2019 | 1.743 | 1.898 | 1.736 | 1.869 | 4,868,648 | +0.18(+10.83%) |
May 15, 2019 | 1.546 | 1.806 | 1.546 | 1.687 | 6,358,660 | +0.14(+9.09%) |
May 14, 2019 | 1.511 | 1.546 | 1.497 | 1.546 | 1,204,632 | +0.06(+4.27%) |
May 13, 2019 | 1.525 | 1.532 | 1.469 | 1.483 | 1,253,136 | -0.05(-3.21%) |
May 10, 2019 | 1.525 | 1.546 | 1.497 | 1.532 | 1,139,005 | +0.01(+0.93%) |
May 09, 2019 | 1.490 | 1.532 | 1.469 | 1.518 | 819,481 | +0.01(+0.93%) |
May 08, 2019 | 1.476 | 1.532 | 1.476 | 1.504 | 785,326 | +0.02(+1.42%) |
May 07, 2019 | 1.518 | 1.532 | 1.462 | 1.483 | 1,026,036 | -0.04(-2.77%) |
May 06, 2019 | 1.504 | 1.539 | 1.486 | 1.525 | 1,073,362 | -0.03(-1.81%) |
May 03, 2019 | 1.518 | 1.567 | 1.497 | 1.553 | 1,579,809 | +0.04(+2.31%) |
May 02, 2019 | 1.455 | 1.525 | 1.455 | 1.518 | 1,151,187 | +0.04(+2.86%) |
May 01, 2019 | 1.504 | 1.518 | 1.455 | 1.476 | 1,008,793 | -0.03(-1.87%) |
Apr 30, 2019 | 1.504 | 1.525 | 1.476 | 1.504 | 1,085,676 | -0.01(-0.46%) |
Apr 29, 2019 | 1.469 | 1.511 | 1.444 | 1.511 | 1,315,302 | +0.04(+2.87%) |
Apr 26, 2019 | 1.462 | 1.483 | 1.420 | 1.469 | 963,423 | +0.01(+0.48%) |
Apr 25, 2019 | 1.504 | 1.511 | 1.448 | 1.462 | 1,224,370 | -0.05(-3.26%) |
Apr 24, 2019 | 1.497 | 1.532 | 1.497 | 1.511 | 1,317,363 | +0.01(+0.94%) |
Apr 23, 2019 | 1.476 | 1.511 | 1.441 | 1.497 | 1,102,863 | +0.02(+1.43%) |
Apr 22, 2019 | 1.441 | 1.479 | 1.413 | 1.476 | 1,417,769 | +0.04(+2.44%) |
Apr 18, 2019 | 1.441 | 1.469 | 1.399 | 1.441 | 1,040,258 | -0.01(-0.49%) |
Apr 17, 2019 | 1.490 | 1.490 | 1.430 | 1.448 | 1,309,739 | -0.04(-2.83%) |
Apr 16, 2019 | 1.483 | 1.497 | 1.455 | 1.490 | 742,945 | +0.01(+0.47%) |
Apr 15, 2019 | 1.469 | 1.490 | 1.448 | 1.483 | 1,276,531 | +0.02(+1.44%) |
Apr 12, 2019 | 1.483 | 1.490 | 1.437 | 1.462 | 1,588,631 | +0.00(+0.00%) |
Apr 11, 2019 | 1.476 | 1.511 | 1.434 | 1.462 | 3,066,777 | -0.01(-0.95%) |
Apr 10, 2019 | 1.349 | 1.497 | 1.349 | 1.476 | 3,464,319 | +0.13(+9.95%) |
Apr 09, 2019 | 1.363 | 1.370 | 1.314 | 1.342 | 2,054,640 | -0.01(-1.04%) |
Apr 08, 2019 | 1.321 | 1.370 | 1.314 | 1.356 | 2,324,603 | +0.06(+4.32%) |
Apr 05, 2019 | 1.314 | 1.321 | 1.286 | 1.300 | 1,887,006 | -0.01(-0.54%) |
Apr 04, 2019 | 1.307 | 1.335 | 1.290 | 1.307 | 1,380,216 | +0.01(+0.54%) |
Apr 03, 2019 | 1.356 | 1.370 | 1.293 | 1.300 | 2,480,854 | -0.04(-3.14%) |
Apr 02, 2019 | 1.370 | 1.377 | 1.300 | 1.342 | 3,102,074 | -0.03(-2.05%) |
Apr 01, 2019 | 1.335 | 1.399 | 1.335 | 1.370 | 3,113,747 | -0.05(-3.47%) |
Mar 29, 2019 | 1.448 | 1.451 | 1.406 | 1.420 | 975,090 | -0.01(-0.98%) |
Mar 28, 2019 | 1.420 | 1.448 | 1.406 | 1.434 | 1,078,271 | +0.01(+0.49%) |
Mar 27, 2019 | 1.420 | 1.434 | 1.385 | 1.427 | 1,270,673 | +0.00(+0.00%) |
Mar 26, 2019 | 1.455 | 1.462 | 1.406 | 1.427 | 1,275,182 | -0.01(-0.49%) |
Mar 25, 2019 | 1.434 | 1.462 | 1.399 | 1.434 | 1,440,044 | -0.01(-0.49%) |
Mar 22, 2019 | 1.476 | 1.476 | 1.420 | 1.441 | 2,069,845 | -0.06(-3.76%) |
Mar 21, 2019 | 1.462 | 1.525 | 1.462 | 1.497 | 1,722,991 | +0.03(+1.91%) |
Mar 20, 2019 | 1.462 | 1.490 | 1.434 | 1.469 | 1,711,366 | -0.01(-0.48%) |
Mar 19, 2019 | 1.518 | 1.539 | 1.462 | 1.476 | 2,014,741 | -0.04(-2.33%) |
Mar 18, 2019 | 1.455 | 1.528 | 1.448 | 1.511 | 2,336,268 | +0.08(+5.39%) |
Mar 15, 2019 | 1.483 | 1.504 | 1.434 | 1.434 | 6,207,116 | -0.04(-2.86%) |
Mar 14, 2019 | 1.469 | 1.504 | 1.462 | 1.476 | 839,032 | +0.00(+0.00%) |
Mar 13, 2019 | 1.525 | 1.539 | 1.462 | 1.476 | 1,452,182 | -0.05(-3.23%) |
Mar 12, 2019 | 1.490 | 1.539 | 1.483 | 1.525 | 1,229,872 | +0.04(+2.84%) |
Mar 11, 2019 | 1.462 | 1.490 | 1.448 | 1.483 | 1,288,217 | +0.04(+2.93%) |
Mar 08, 2019 | 1.469 | 1.490 | 1.434 | 1.441 | 1,485,331 | -0.04(-2.84%) |
Mar 07, 2019 | 1.434 | 1.511 | 1.413 | 1.483 | 1,949,144 | +0.05(+3.43%) |
Mar 06, 2019 | 1.483 | 1.504 | 1.427 | 1.434 | 2,077,608 | -0.05(-3.32%) |
Mar 05, 2019 | 1.539 | 1.539 | 1.462 | 1.483 | 2,513,923 | -0.06(-4.09%) |
Mar 04, 2019 | 1.623 | 1.638 | 1.518 | 1.546 | 3,005,074 | -0.07(-4.35%) |