Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.210 | 1.210 | 1.140 | 1.140 | 67,400 | -0.08(-6.56%) |
May 30, 2019 | 1.140 | 1.420 | 1.140 | 1.220 | 539,908 | +0.06(+5.17%) |
May 29, 2019 | 1.050 | 1.220 | 1.050 | 1.160 | 131,679 | +0.11(+10.48%) |
May 28, 2019 | 1.080 | 1.110 | 1.000 | 1.050 | 36,040 | -0.07(-6.25%) |
May 24, 2019 | 1.170 | 1.200 | 1.064 | 1.120 | 47,100 | -0.05(-4.27%) |
May 23, 2019 | 1.190 | 1.250 | 1.140 | 1.170 | 74,467 | -0.05(-4.10%) |
May 22, 2019 | 1.200 | 1.250 | 1.120 | 1.220 | 106,922 | +0.02(+2.09%) |
May 21, 2019 | 1.170 | 1.260 | 1.120 | 1.195 | 116,123 | -0.00(-0.42%) |
May 20, 2019 | 1.250 | 1.260 | 1.154 | 1.200 | 43,233 | +0.03(+2.56%) |
May 17, 2019 | 1.250 | 1.250 | 1.070 | 1.170 | 151,400 | -0.08(-6.40%) |
May 16, 2019 | 1.340 | 1.340 | 1.250 | 1.250 | 108,551 | -0.12(-8.76%) |
May 15, 2019 | 1.260 | 1.460 | 1.260 | 1.370 | 137,040 | +0.07(+5.38%) |
May 14, 2019 | 1.400 | 1.400 | 1.250 | 1.300 | 132,542 | -0.09(-6.47%) |
May 13, 2019 | 1.350 | 1.390 | 1.250 | 1.390 | 133,152 | -0.01(-0.71%) |
May 10, 2019 | 1.640 | 1.640 | 1.340 | 1.400 | 285,900 | -0.26(-15.66%) |
May 09, 2019 | 1.800 | 1.850 | 1.620 | 1.660 | 759,531 | -0.28(-14.43%) |
May 08, 2019 | 2.800 | 2.950 | 1.780 | 1.940 | 14,816,695 | +0.42(+27.63%) |
May 07, 2019 | 1.490 | 1.530 | 1.450 | 1.520 | 9,437 | +0.03(+2.01%) |
May 06, 2019 | 1.520 | 1.520 | 1.490 | 1.490 | 759 | -0.04(-2.61%) |
May 03, 2019 | 1.450 | 1.530 | 1.450 | 1.530 | 3,100 | +0.05(+3.38%) |
May 02, 2019 | 1.480 | 1.480 | 1.430 | 1.480 | 5,792 | -0.00(-0.19%) |
May 01, 2019 | 1.460 | 1.490 | 1.430 | 1.483 | 3,029 | +0.01(+0.87%) |
Apr 30, 2019 | 1.440 | 1.470 | 1.440 | 1.470 | 4,402 | +0.00(+0.05%) |
Apr 29, 2019 | 1.443 | 1.500 | 1.420 | 1.469 | 5,429 | -0.03(-2.05%) |
Apr 26, 2019 | 1.569 | 1.571 | 1.495 | 1.500 | 19,800 | -0.05(-3.23%) |
Apr 25, 2019 | 1.600 | 1.600 | 1.530 | 1.550 | 19,952 | -0.05(-3.13%) |
Apr 24, 2019 | 1.612 | 1.655 | 1.600 | 1.600 | 573 | -0.06(-3.61%) |
Apr 23, 2019 | 1.690 | 1.690 | 1.601 | 1.660 | 3,812 | -0.01(-0.60%) |
Apr 22, 2019 | 1.620 | 1.680 | 1.620 | 1.670 | 1,771 | +0.06(+3.73%) |
Apr 18, 2019 | 1.700 | 1.700 | 1.578 | 1.610 | 37,800 | +0.01(+0.63%) |
Apr 17, 2019 | 1.540 | 1.620 | 1.480 | 1.600 | 30,749 | +0.09(+5.96%) |
Apr 16, 2019 | 1.521 | 1.521 | 1.434 | 1.510 | 14,111 | -0.01(-0.66%) |
Apr 15, 2019 | 1.510 | 1.550 | 1.490 | 1.520 | 23,770 | +0.03(+2.01%) |
Apr 12, 2019 | 1.560 | 1.600 | 1.490 | 1.490 | 12,800 | -0.12(-7.45%) |
Apr 11, 2019 | 1.510 | 1.650 | 1.510 | 1.610 | 11,828 | +0.11(+7.33%) |
Apr 10, 2019 | 1.590 | 1.720 | 1.500 | 1.500 | 49,156 | -0.09(-5.66%) |
Apr 09, 2019 | 1.610 | 1.650 | 1.500 | 1.590 | 7,986 | -0.01(-0.63%) |
Apr 08, 2019 | 1.595 | 1.707 | 1.595 | 1.600 | 13,422 | -0.08(-4.77%) |
Apr 05, 2019 | 1.750 | 1.750 | 1.433 | 1.680 | 62,300 | -0.11(-6.14%) |
Apr 04, 2019 | 1.870 | 1.891 | 1.750 | 1.790 | 11,713 | -0.07(-4.02%) |
Apr 03, 2019 | 1.820 | 1.912 | 1.746 | 1.865 | 17,984 | +0.04(+2.47%) |
Apr 02, 2019 | 1.710 | 1.820 | 1.654 | 1.820 | 15,512 | +0.07(+4.00%) |
Apr 01, 2019 | 1.770 | 1.830 | 1.710 | 1.750 | 44,336 | +0.02(+1.16%) |
Mar 29, 2019 | 1.840 | 1.840 | 1.704 | 1.730 | 11,100 | -0.12(-6.49%) |
Mar 28, 2019 | 1.795 | 1.851 | 1.730 | 1.850 | 6,466 | +0.07(+3.93%) |
Mar 27, 2019 | 1.810 | 1.810 | 1.750 | 1.780 | 15,575 | -0.01(-0.56%) |
Mar 26, 2019 | 1.820 | 1.850 | 1.750 | 1.790 | 5,512 | +0.04(+2.29%) |
Mar 25, 2019 | 1.860 | 1.905 | 1.750 | 1.750 | 23,599 | -0.14(-7.41%) |
Mar 22, 2019 | 1.890 | 1.950 | 1.850 | 1.890 | 5,600 | +0.03(+1.43%) |
Mar 21, 2019 | 1.900 | 1.920 | 1.850 | 1.863 | 12,281 | -0.06(-3.07%) |
Mar 20, 2019 | 1.920 | 1.957 | 1.890 | 1.923 | 4,745 | -0.03(-1.41%) |
Mar 19, 2019 | 1.940 | 1.980 | 1.920 | 1.950 | 3,062 | -0.03(-1.27%) |
Mar 18, 2019 | 1.980 | 2.000 | 1.900 | 1.975 | 3,104 | -0.00(-0.25%) |
Mar 15, 2019 | 2.040 | 2.040 | 1.980 | 1.980 | 1,600 | -0.01(-0.50%) |
Mar 14, 2019 | 1.980 | 2.140 | 1.900 | 1.990 | 6,354 | +0.01(+0.34%) |
Mar 13, 2019 | 1.962 | 2.040 | 1.930 | 1.983 | 4,969 | +0.05(+2.78%) |
Mar 12, 2019 | 1.950 | 1.950 | 1.930 | 1.930 | 2,098 | -0.07(-3.52%) |
Mar 11, 2019 | 1.950 | 2.000 | 1.950 | 2.000 | 1,555 | +0.01(+0.76%) |
Mar 08, 2019 | 1.966 | 2.030 | 1.930 | 1.985 | 6,100 | +0.07(+3.39%) |
Mar 07, 2019 | 1.963 | 1.963 | 1.920 | 1.920 | 955 | -0.02(-1.03%) |
Mar 06, 2019 | 1.939 | 1.960 | 1.927 | 1.940 | 1,766 | +0.01(+0.52%) |
Mar 05, 2019 | 1.890 | 1.930 | 1.890 | 1.930 | 6,079 | +0.07(+3.76%) |
Mar 04, 2019 | 1.880 | 1.900 | 1.858 | 1.860 | 9,939 | -0.02(-1.33%) |