Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 2,600 | -0.05(-3.33%) |
May 30, 2019 | 1.505 | 1.505 | 1.500 | 1.500 | 2,333 | -0.02(-1.64%) |
May 29, 2019 | 1.550 | 1.550 | 1.510 | 1.525 | 2,446 | -0.02(-0.97%) |
May 28, 2019 | 1.540 | 1.540 | 1.540 | 1.540 | 343 | -0.02(-1.28%) |
May 24, 2019 | 1.580 | 1.610 | 1.560 | 1.560 | 1,900 | -0.01(-0.95%) |
May 23, 2019 | 1.580 | 1.580 | 1.560 | 1.575 | 3,930 | +0.01(+0.96%) |
May 22, 2019 | 1.560 | 1.560 | 1.560 | 1.560 | 440 | -0.01(-0.95%) |
May 21, 2019 | 1.575 | 1.575 | 1.575 | 1.575 | 931 | +0.02(+1.29%) |
May 20, 2019 | 1.555 | 1.555 | 1.555 | 1.555 | 981 | +0.04(+2.44%) |
May 14, 2019 | 1.518 | 1.518 | 1.518 | 0 | +0.02(+1.20%) | |
May 13, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.08(-5.06%) |
May 08, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
May 07, 2019 | 1.653 | 1.653 | 1.550 | 1.550 | 5,700 | -0.17(-9.88%) |
May 06, 2019 | 1.750 | 1.750 | 1.660 | 1.720 | 2,400 | -0.05(-2.82%) |
May 03, 2019 | 1.560 | 1.770 | 1.560 | 1.770 | 600 | +0.18(+11.32%) |
May 02, 2019 | 1.675 | 1.675 | 1.590 | 1.590 | 2,500 | -0.01(-0.63%) |
May 01, 2019 | 1.600 | 1.690 | 1.600 | 1.600 | 1,920 | -0.10(-5.88%) |
Apr 29, 2019 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
Apr 26, 2019 | 1.660 | 1.740 | 1.660 | 1.740 | 3,100 | -0.05(-2.79%) |
Apr 25, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 | +0.01(+0.39%) |
Apr 24, 2019 | 1.610 | 1.783 | 1.610 | 1.783 | 18,071 | +0.20(+12.92%) |
Apr 23, 2019 | 1.750 | 1.750 | 1.579 | 1.579 | 244 | -0.17(-9.77%) |
Apr 22, 2019 | 1.770 | 1.790 | 1.750 | 1.750 | 1,601 | +0.00(+0.00%) |
Apr 18, 2019 | 1.705 | 1.750 | 1.705 | 1.750 | 2,300 | +0.04(+2.34%) |
Apr 17, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 375 | -0.03(-1.72%) |
Apr 16, 2019 | 1.800 | 1.800 | 1.740 | 1.740 | 1,492 | -0.14(-7.59%) |
Apr 15, 2019 | 1.890 | 1.890 | 1.728 | 1.883 | 4,620 | +0.24(+14.82%) |
Apr 12, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 1,600 | -0.06(-3.53%) |
Apr 11, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 1,010 | -0.03(-1.73%) |
Apr 10, 2019 | 1.760 | 1.760 | 1.730 | 1.730 | 2,389 | +0.03(+1.76%) |
Apr 09, 2019 | 1.700 | 1.700 | 1.660 | 1.700 | 13,050 | +0.04(+2.41%) |
Apr 08, 2019 | 1.570 | 1.678 | 1.570 | 1.660 | 13,304 | +0.11(+7.10%) |
Apr 05, 2019 | 1.545 | 1.610 | 1.545 | 1.550 | 9,000 | -0.05(-3.13%) |
Apr 04, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 300 | +0.11(+7.38%) |
Apr 03, 2019 | 1.508 | 1.535 | 1.490 | 1.490 | 4,339 | -0.12(-7.45%) |
Apr 01, 2019 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-2.98%) | |
Mar 29, 2019 | 1.740 | 1.740 | 1.651 | 1.659 | 2,200 | +0.10(+6.38%) |
Mar 28, 2019 | 1.560 | 1.560 | 1.560 | 8 | +0.00(+0.00%) | |
Mar 27, 2019 | 1.574 | 1.574 | 1.560 | 1.560 | 3,622 | +0.06(+4.00%) |
Mar 26, 2019 | 1.500 | 1.500 | 1.500 | 1.500 | 405 | +0.04(+2.74%) |
Mar 25, 2019 | 1.480 | 1.480 | 1.460 | 1.460 | 460 | -0.10(-6.38%) |
Mar 22, 2019 | 1.555 | 1.560 | 1.555 | 1.560 | 600 | +0.00(+0.16%) |
Mar 21, 2019 | 1.575 | 1.660 | 1.480 | 1.557 | 14,705 | +0.07(+4.85%) |
Mar 20, 2019 | 1.550 | 1.550 | 1.450 | 1.485 | 6,197 | -0.16(-10.00%) |
Mar 19, 2019 | 1.600 | 1.730 | 1.600 | 1.650 | 34,712 | +0.50(+43.48%) |
Mar 18, 2019 | 1.114 | 1.150 | 1.114 | 1.150 | 210 | -0.01(-0.78%) |
Mar 15, 2019 | 1.159 | 1.159 | 1.159 | 1.159 | 2,000 | +0.10(+9.34%) |
Mar 14, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 702 | -0.00(-0.42%) |
Mar 13, 2019 | 1.065 | 1.065 | 1.065 | 1.065 | 200 | -0.03(-2.70%) |
Mar 12, 2019 | 1.090 | 1.170 | 1.090 | 1.094 | 8,490 | -0.08(-6.97%) |
Mar 11, 2019 | 1.176 | 1.176 | 1.176 | 1.176 | 210 | -0.06(-4.82%) |
Mar 08, 2019 | 1.240 | 1.240 | 1.168 | 1.236 | 900 | -0.05(-4.22%) |
Mar 06, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.09(+7.50%) | |
Mar 05, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 346 | -0.13(-9.77%) |
Mar 04, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 103 | -0.00(-0.37%) |