Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.570 | 1.600 | 1.520 | 1.550 | 256,700 | -0.05(-3.13%) |
May 30, 2019 | 1.620 | 1.650 | 1.580 | 1.600 | 283,742 | -0.02(-1.23%) |
May 29, 2019 | 1.660 | 1.700 | 1.580 | 1.620 | 349,587 | -0.08(-4.71%) |
May 28, 2019 | 1.690 | 1.755 | 1.670 | 1.700 | 382,984 | +0.00(+0.00%) |
May 24, 2019 | 1.630 | 1.710 | 1.630 | 1.700 | 131,100 | +0.07(+4.29%) |
May 23, 2019 | 1.580 | 1.685 | 1.580 | 1.630 | 336,070 | +0.02(+1.24%) |
May 22, 2019 | 1.660 | 1.690 | 1.580 | 1.610 | 327,695 | -0.05(-3.01%) |
May 21, 2019 | 1.640 | 1.700 | 1.640 | 1.660 | 256,128 | +0.02(+1.22%) |
May 20, 2019 | 1.710 | 1.715 | 1.615 | 1.640 | 253,947 | -0.07(-4.09%) |
May 17, 2019 | 1.800 | 1.805 | 1.670 | 1.710 | 475,700 | -0.11(-6.04%) |
May 16, 2019 | 1.810 | 1.830 | 1.785 | 1.820 | 413,223 | +0.00(+0.00%) |
May 15, 2019 | 1.840 | 1.860 | 1.810 | 1.820 | 169,659 | -0.03(-1.62%) |
May 14, 2019 | 1.810 | 1.950 | 1.810 | 1.850 | 342,228 | +0.03(+1.65%) |
May 13, 2019 | 1.810 | 1.860 | 1.800 | 1.820 | 347,505 | -0.05(-2.67%) |
May 10, 2019 | 1.820 | 1.880 | 1.805 | 1.870 | 317,900 | +0.03(+1.63%) |
May 09, 2019 | 1.840 | 1.860 | 1.810 | 1.840 | 374,460 | -0.01(-0.54%) |
May 08, 2019 | 1.880 | 1.905 | 1.830 | 1.850 | 505,577 | -0.04(-2.12%) |
May 07, 2019 | 1.770 | 1.900 | 1.770 | 1.890 | 797,581 | +0.16(+9.25%) |
May 06, 2019 | 1.700 | 1.770 | 1.670 | 1.730 | 503,415 | +0.02(+1.17%) |
May 03, 2019 | 1.780 | 1.820 | 1.680 | 1.710 | 679,300 | -0.06(-3.39%) |
May 02, 2019 | 1.680 | 1.785 | 1.670 | 1.770 | 566,147 | +0.07(+4.12%) |
May 01, 2019 | 1.690 | 1.750 | 1.680 | 1.700 | 416,378 | +0.01(+0.59%) |
Apr 30, 2019 | 1.770 | 1.770 | 1.690 | 1.690 | 1,637,211 | -0.08(-4.52%) |
Apr 29, 2019 | 1.710 | 1.770 | 1.690 | 1.770 | 774,314 | +0.05(+2.91%) |
Apr 26, 2019 | 1.740 | 1.750 | 1.670 | 1.720 | 469,700 | +0.00(+0.00%) |
Apr 25, 2019 | 1.800 | 1.825 | 1.670 | 1.720 | 671,468 | -0.07(-3.91%) |
Apr 24, 2019 | 1.840 | 1.851 | 1.750 | 1.790 | 277,865 | -0.04(-2.19%) |
Apr 23, 2019 | 1.810 | 1.850 | 1.709 | 1.830 | 647,749 | +0.04(+2.23%) |
Apr 22, 2019 | 1.790 | 1.880 | 1.790 | 1.790 | 358,234 | -0.04(-2.19%) |
Apr 18, 2019 | 1.890 | 1.935 | 1.825 | 1.830 | 438,700 | -0.08(-4.19%) |
Apr 17, 2019 | 2.040 | 2.050 | 1.860 | 1.910 | 973,731 | -0.11(-5.45%) |
Apr 16, 2019 | 2.010 | 2.130 | 1.970 | 2.020 | 596,623 | +0.02(+1.00%) |
Apr 15, 2019 | 1.990 | 2.040 | 1.920 | 2.000 | 640,187 | +0.00(+0.00%) |
Apr 12, 2019 | 2.010 | 2.020 | 1.970 | 2.000 | 282,600 | +0.01(+0.50%) |
Apr 11, 2019 | 2.010 | 2.030 | 1.980 | 1.990 | 192,534 | +0.00(+0.00%) |
Apr 10, 2019 | 2.000 | 2.015 | 1.950 | 1.990 | 241,662 | +0.00(+0.00%) |
Apr 09, 2019 | 2.010 | 2.020 | 1.970 | 1.990 | 203,939 | -0.01(-0.50%) |
Apr 08, 2019 | 2.010 | 2.040 | 1.970 | 2.000 | 265,518 | +0.00(+0.00%) |
Apr 05, 2019 | 2.010 | 2.060 | 1.980 | 2.000 | 347,200 | +0.01(+0.50%) |
Apr 04, 2019 | 1.950 | 2.010 | 1.940 | 1.990 | 251,188 | +0.03(+1.53%) |
Apr 03, 2019 | 1.890 | 2.030 | 1.870 | 1.960 | 547,079 | +0.09(+4.81%) |
Apr 02, 2019 | 1.840 | 1.900 | 1.790 | 1.870 | 306,299 | +0.03(+1.63%) |
Apr 01, 2019 | 1.860 | 1.890 | 1.800 | 1.840 | 403,105 | +0.02(+1.10%) |
Mar 29, 2019 | 1.810 | 1.870 | 1.770 | 1.820 | 366,400 | +0.02(+1.11%) |
Mar 28, 2019 | 1.790 | 1.840 | 1.770 | 1.800 | 203,423 | -0.02(-1.10%) |
Mar 27, 2019 | 1.830 | 1.840 | 1.760 | 1.820 | 326,882 | +0.00(+0.00%) |
Mar 26, 2019 | 1.880 | 1.930 | 1.745 | 1.820 | 679,417 | -0.04(-2.15%) |
Mar 25, 2019 | 1.840 | 1.900 | 1.810 | 1.860 | 500,383 | +0.01(+0.54%) |
Mar 22, 2019 | 1.930 | 1.930 | 1.800 | 1.850 | 731,400 | -0.10(-5.13%) |
Mar 21, 2019 | 1.940 | 2.010 | 1.930 | 1.950 | 404,143 | +0.00(+0.00%) |
Mar 20, 2019 | 1.970 | 2.030 | 1.920 | 1.950 | 691,797 | -0.03(-1.52%) |
Mar 19, 2019 | 2.030 | 2.030 | 1.930 | 1.980 | 802,956 | -0.03(-1.49%) |
Mar 18, 2019 | 2.010 | 2.060 | 1.964 | 2.010 | 1,032,626 | +0.00(+0.00%) |
Mar 15, 2019 | 1.990 | 2.035 | 1.950 | 2.010 | 2,374,100 | +0.02(+1.01%) |
Mar 14, 2019 | 1.960 | 2.000 | 1.935 | 1.990 | 705,935 | +0.01(+0.51%) |
Mar 13, 2019 | 1.990 | 2.020 | 1.930 | 1.980 | 767,461 | +0.01(+0.51%) |
Mar 12, 2019 | 1.970 | 2.020 | 1.938 | 1.970 | 438,993 | +0.00(+0.00%) |
Mar 11, 2019 | 2.050 | 2.050 | 1.910 | 1.970 | 1,014,579 | -0.08(-3.90%) |
Mar 08, 2019 | 2.030 | 2.080 | 1.970 | 2.050 | 607,100 | -0.02(-0.97%) |
Mar 07, 2019 | 2.110 | 2.115 | 2.020 | 2.070 | 409,012 | -0.05(-2.36%) |
Mar 06, 2019 | 2.120 | 2.150 | 2.080 | 2.120 | 574,826 | -0.01(-0.47%) |
Mar 05, 2019 | 2.190 | 2.210 | 2.110 | 2.130 | 498,548 | -0.04(-1.84%) |
Mar 04, 2019 | 2.100 | 2.190 | 2.090 | 2.170 | 683,476 | +0.06(+2.84%) |