Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.450 | 1.320 | 1.400 | 62,300 | -0.08(-5.41%) |
May 30, 2019 | 1.390 | 1.510 | 1.390 | 1.480 | 89,256 | +0.09(+6.47%) |
May 29, 2019 | 1.350 | 1.400 | 1.350 | 1.390 | 72,040 | +0.03(+2.21%) |
May 28, 2019 | 1.500 | 1.520 | 1.350 | 1.360 | 239,882 | -0.12(-8.11%) |
May 24, 2019 | 1.530 | 1.530 | 1.460 | 1.480 | 55,100 | -0.06(-3.90%) |
May 23, 2019 | 1.530 | 1.550 | 1.420 | 1.540 | 119,904 | -0.03(-1.91%) |
May 22, 2019 | 1.530 | 1.590 | 1.510 | 1.570 | 107,011 | +0.02(+1.29%) |
May 21, 2019 | 1.530 | 1.567 | 1.440 | 1.550 | 189,153 | +0.03(+1.97%) |
May 20, 2019 | 1.630 | 1.650 | 1.500 | 1.520 | 244,194 | -0.12(-7.32%) |
May 17, 2019 | 1.810 | 1.810 | 1.605 | 1.640 | 331,600 | -0.18(-9.89%) |
May 16, 2019 | 1.820 | 1.850 | 1.760 | 1.820 | 168,622 | +0.00(+0.00%) |
May 15, 2019 | 1.850 | 1.890 | 1.789 | 1.820 | 151,170 | -0.09(-4.71%) |
May 14, 2019 | 1.850 | 1.939 | 1.810 | 1.910 | 91,904 | +0.06(+3.24%) |
May 13, 2019 | 1.770 | 1.890 | 1.750 | 1.850 | 114,465 | +0.02(+1.09%) |
May 10, 2019 | 1.870 | 1.960 | 1.780 | 1.830 | 213,800 | -0.06(-3.17%) |
May 09, 2019 | 1.880 | 1.925 | 1.850 | 1.890 | 35,662 | -0.03(-1.31%) |
May 08, 2019 | 1.920 | 1.950 | 1.850 | 1.915 | 82,759 | -0.02(-1.29%) |
May 07, 2019 | 1.950 | 1.990 | 1.900 | 1.940 | 93,160 | +0.01(+0.52%) |
May 06, 2019 | 1.860 | 1.982 | 1.841 | 1.930 | 163,618 | +0.05(+2.66%) |
May 03, 2019 | 1.800 | 1.890 | 1.752 | 1.880 | 162,900 | +0.08(+4.44%) |
May 02, 2019 | 1.840 | 1.840 | 1.750 | 1.800 | 84,936 | -0.03(-1.64%) |
May 01, 2019 | 1.880 | 1.880 | 1.770 | 1.830 | 49,876 | -0.05(-2.66%) |
Apr 30, 2019 | 1.820 | 1.944 | 1.780 | 1.880 | 127,570 | +0.06(+3.30%) |
Apr 29, 2019 | 1.800 | 1.840 | 1.750 | 1.820 | 42,623 | +0.04(+2.25%) |
Apr 26, 2019 | 1.760 | 1.844 | 1.728 | 1.780 | 94,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.770 | 1.800 | 1.730 | 1.780 | 43,969 | +0.00(+0.00%) |
Apr 24, 2019 | 1.810 | 1.870 | 1.760 | 1.780 | 108,750 | -0.06(-3.26%) |
Apr 23, 2019 | 1.780 | 1.850 | 1.700 | 1.840 | 91,817 | +0.09(+5.14%) |
Apr 22, 2019 | 1.780 | 1.800 | 1.700 | 1.750 | 157,509 | -0.02(-1.13%) |
Apr 18, 2019 | 1.820 | 1.850 | 1.770 | 1.770 | 148,400 | -0.05(-2.75%) |
Apr 17, 2019 | 1.950 | 1.950 | 1.820 | 1.820 | 292,023 | -0.12(-6.19%) |
Apr 16, 2019 | 1.890 | 1.960 | 1.880 | 1.940 | 108,867 | +0.05(+2.65%) |
Apr 15, 2019 | 2.050 | 2.090 | 1.830 | 1.890 | 438,515 | -0.18(-8.70%) |
Apr 12, 2019 | 2.050 | 2.100 | 2.010 | 2.070 | 136,800 | +0.04(+1.97%) |
Apr 11, 2019 | 2.090 | 2.120 | 2.000 | 2.030 | 352,380 | -0.09(-4.25%) |
Apr 10, 2019 | 2.210 | 2.240 | 2.070 | 2.120 | 618,006 | -0.10(-4.50%) |
Apr 09, 2019 | 2.350 | 2.370 | 2.170 | 2.220 | 379,586 | -0.13(-5.53%) |
Apr 08, 2019 | 2.250 | 2.370 | 2.240 | 2.350 | 367,990 | +0.07(+3.07%) |
Apr 05, 2019 | 2.230 | 2.340 | 2.170 | 2.280 | 357,900 | +0.07(+3.17%) |
Apr 04, 2019 | 2.250 | 2.300 | 2.170 | 2.210 | 399,833 | -0.03(-1.34%) |
Apr 03, 2019 | 2.190 | 2.250 | 2.140 | 2.240 | 517,124 | +0.07(+3.23%) |
Apr 02, 2019 | 2.180 | 2.180 | 2.060 | 2.170 | 374,892 | -0.01(-0.46%) |
Apr 01, 2019 | 1.950 | 2.220 | 1.950 | 2.180 | 1,546,677 | +0.19(+9.55%) |
Mar 29, 2019 | 1.930 | 2.020 | 1.920 | 1.990 | 611,200 | +0.07(+3.65%) |
Mar 28, 2019 | 1.970 | 2.030 | 1.900 | 1.920 | 607,793 | -0.08(-4.00%) |
Mar 27, 2019 | 2.020 | 2.080 | 1.880 | 2.000 | 1,106,953 | -0.01(-0.50%) |
Mar 26, 2019 | 1.840 | 2.090 | 1.760 | 2.010 | 2,811,975 | +0.12(+6.35%) |
Mar 25, 2019 | 2.640 | 2.650 | 1.770 | 1.890 | 19,883,204 | +0.46(+32.17%) |
Mar 22, 2019 | 1.370 | 1.440 | 1.360 | 1.430 | 107,100 | +0.06(+4.38%) |
Mar 21, 2019 | 1.380 | 1.440 | 1.330 | 1.370 | 244,128 | -0.01(-0.72%) |
Mar 20, 2019 | 1.450 | 1.450 | 1.370 | 1.380 | 139,139 | -0.08(-5.48%) |
Mar 19, 2019 | 1.430 | 1.470 | 1.400 | 1.460 | 95,310 | +0.05(+3.55%) |
Mar 18, 2019 | 1.430 | 1.500 | 1.320 | 1.410 | 418,559 | -0.04(-2.76%) |
Mar 15, 2019 | 1.480 | 1.500 | 1.360 | 1.450 | 260,900 | -0.02(-1.36%) |
Mar 14, 2019 | 1.290 | 1.510 | 1.270 | 1.470 | 743,678 | +0.18(+13.95%) |
Mar 13, 2019 | 1.140 | 1.300 | 1.130 | 1.290 | 422,306 | +0.16(+14.16%) |
Mar 12, 2019 | 1.110 | 1.150 | 1.084 | 1.130 | 128,515 | +0.01(+0.89%) |
Mar 11, 2019 | 1.080 | 1.120 | 1.060 | 1.120 | 76,410 | +0.06(+5.66%) |
Mar 08, 2019 | 1.090 | 1.110 | 1.040 | 1.060 | 81,100 | -0.05(-4.50%) |
Mar 07, 2019 | 1.110 | 1.130 | 1.060 | 1.110 | 55,099 | +0.01(+0.91%) |
Mar 06, 2019 | 1.140 | 1.150 | 1.100 | 1.100 | 73,736 | -0.05(-4.35%) |
Mar 05, 2019 | 1.140 | 1.150 | 1.116 | 1.150 | 110,268 | +0.02(+1.77%) |
Mar 04, 2019 | 1.100 | 1.150 | 1.090 | 1.130 | 151,441 | +0.07(+6.60%) |