Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.612 | 1.612 | 1.581 | 1.587 | 119,695 | -0.02(-1.55%) |
May 30, 2019 | 1.631 | 1.631 | 1.606 | 1.612 | 61,811 | -0.01(-0.77%) |
May 29, 2019 | 1.612 | 1.625 | 1.606 | 1.625 | 85,422 | +0.02(+1.17%) |
May 28, 2019 | 1.612 | 1.625 | 1.606 | 1.606 | 57,740 | -0.01(-0.77%) |
May 24, 2019 | 1.625 | 1.644 | 1.619 | 1.619 | 27,043 | +0.00(+0.00%) |
May 23, 2019 | 1.631 | 1.644 | 1.606 | 1.619 | 86,561 | -0.01(-0.77%) |
May 22, 2019 | 1.631 | 1.681 | 1.625 | 1.631 | 120,260 | +0.01(+0.38%) |
May 21, 2019 | 1.631 | 1.637 | 1.617 | 1.625 | 48,921 | +0.01(+0.78%) |
May 20, 2019 | 1.606 | 1.619 | 1.606 | 1.612 | 55,546 | +0.00(+0.00%) |
May 17, 2019 | 1.619 | 1.631 | 1.606 | 1.612 | 38,725 | -0.01(-0.39%) |
May 16, 2019 | 1.612 | 1.622 | 1.612 | 1.619 | 100,163 | +0.01(+0.39%) |
May 15, 2019 | 1.637 | 1.637 | 1.600 | 1.612 | 72,633 | -0.01(-0.39%) |
May 14, 2019 | 1.612 | 1.619 | 1.600 | 1.619 | 79,594 | +0.02(+1.19%) |
May 13, 2019 | 1.612 | 1.612 | 1.587 | 1.600 | 90,006 | -0.01(-0.77%) |
May 10, 2019 | 1.618 | 1.618 | 1.600 | 1.612 | 89,679 | -0.01(-0.38%) |
May 09, 2019 | 1.637 | 1.643 | 1.593 | 1.618 | 169,533 | -0.02(-1.14%) |
May 08, 2019 | 1.649 | 1.649 | 1.637 | 1.637 | 135,794 | -0.02(-1.49%) |
May 07, 2019 | 1.668 | 1.674 | 1.637 | 1.662 | 137,715 | -0.01(-0.74%) |
May 06, 2019 | 1.693 | 1.698 | 1.674 | 1.674 | 145,838 | +0.00(+0.00%) |
May 03, 2019 | 1.680 | 1.680 | 1.668 | 1.674 | 119,356 | -0.01(-0.37%) |
May 02, 2019 | 1.662 | 1.680 | 1.660 | 1.680 | 113,953 | +0.02(+1.12%) |
May 01, 2019 | 1.668 | 1.680 | 1.655 | 1.662 | 250,378 | -0.01(-0.37%) |
Apr 30, 2019 | 1.662 | 1.668 | 1.640 | 1.668 | 101,217 | +0.01(+0.37%) |
Apr 29, 2019 | 1.668 | 1.668 | 1.655 | 1.662 | 117,484 | +0.00(+0.00%) |
Apr 26, 2019 | 1.668 | 1.668 | 1.655 | 1.662 | 143,712 | +0.00(+0.00%) |
Apr 25, 2019 | 1.668 | 1.668 | 1.631 | 1.662 | 212,595 | +0.01(+0.75%) |
Apr 24, 2019 | 1.649 | 1.649 | 1.637 | 1.649 | 47,558 | +0.00(+0.00%) |
Apr 23, 2019 | 1.637 | 1.649 | 1.624 | 1.649 | 85,825 | +0.02(+1.14%) |
Apr 22, 2019 | 1.631 | 1.643 | 1.624 | 1.631 | 115,198 | -0.01(-0.38%) |
Apr 18, 2019 | 1.618 | 1.643 | 1.606 | 1.637 | 169,680 | +0.02(+1.15%) |
Apr 17, 2019 | 1.606 | 1.618 | 1.602 | 1.618 | 78,411 | +0.01(+0.77%) |
Apr 16, 2019 | 1.618 | 1.618 | 1.603 | 1.606 | 63,386 | +0.00(+0.00%) |
Apr 15, 2019 | 1.606 | 1.606 | 1.598 | 1.606 | 153,376 | +0.01(+0.38%) |
Apr 12, 2019 | 1.612 | 1.619 | 1.600 | 1.600 | 227,722 | -0.01(-0.76%) |
Apr 11, 2019 | 1.606 | 1.612 | 1.600 | 1.612 | 102,130 | +0.01(+0.77%) |
Apr 10, 2019 | 1.593 | 1.600 | 1.587 | 1.600 | 66,400 | +0.01(+0.39%) |
Apr 09, 2019 | 1.593 | 1.593 | 1.587 | 1.593 | 119,600 | +0.00(+0.00%) |
Apr 08, 2019 | 1.581 | 1.593 | 1.576 | 1.593 | 194,594 | +0.01(+0.78%) |
Apr 05, 2019 | 1.581 | 1.587 | 1.574 | 1.581 | 110,528 | +0.00(+0.00%) |
Apr 04, 2019 | 1.593 | 1.593 | 1.575 | 1.581 | 87,508 | -0.01(-0.39%) |
Apr 03, 2019 | 1.587 | 1.587 | 1.573 | 1.587 | 178,608 | +0.02(+0.98%) |
Apr 02, 2019 | 1.593 | 1.593 | 1.563 | 1.572 | 257,288 | +0.00(+0.20%) |
Apr 01, 2019 | 1.569 | 1.569 | 1.563 | 1.569 | 100,982 | +0.00(+0.00%) |
Mar 29, 2019 | 1.569 | 1.569 | 1.550 | 1.569 | 182,535 | +0.01(+0.79%) |
Mar 28, 2019 | 1.557 | 1.557 | 1.549 | 1.557 | 134,120 | +0.01(+0.40%) |
Mar 27, 2019 | 1.569 | 1.569 | 1.538 | 1.550 | 217,792 | +0.01(+0.40%) |
Mar 26, 2019 | 1.544 | 1.545 | 1.532 | 1.544 | 224,825 | +0.01(+0.40%) |
Mar 25, 2019 | 1.538 | 1.562 | 1.532 | 1.538 | 96,407 | -0.01(-0.40%) |
Mar 22, 2019 | 1.563 | 1.563 | 1.544 | 1.544 | 124,507 | -0.01(-0.79%) |
Mar 21, 2019 | 1.538 | 1.557 | 1.530 | 1.557 | 113,576 | +0.02(+1.20%) |
Mar 20, 2019 | 1.532 | 1.538 | 1.526 | 1.538 | 116,692 | +0.01(+0.40%) |
Mar 19, 2019 | 1.526 | 1.532 | 1.520 | 1.532 | 58,152 | +0.01(+0.40%) |
Mar 18, 2019 | 1.520 | 1.532 | 1.515 | 1.526 | 173,770 | +0.01(+0.40%) |
Mar 15, 2019 | 1.513 | 1.520 | 1.501 | 1.520 | 105,977 | +0.01(+0.82%) |
Mar 14, 2019 | 1.507 | 1.513 | 1.501 | 1.507 | 149,870 | +0.00(+0.00%) |
Mar 13, 2019 | 1.513 | 1.513 | 1.495 | 1.507 | 104,327 | +0.00(+0.00%) |
Mar 12, 2019 | 1.507 | 1.513 | 1.495 | 1.507 | 157,071 | +0.01(+0.41%) |
Mar 11, 2019 | 1.507 | 1.507 | 1.495 | 1.501 | 123,194 | +0.00(+0.00%) |
Mar 08, 2019 | 1.489 | 1.504 | 1.483 | 1.501 | 135,358 | +0.01(+0.41%) |
Mar 07, 2019 | 1.507 | 1.507 | 1.495 | 1.495 | 139,265 | -0.01(-0.41%) |
Mar 06, 2019 | 1.489 | 1.507 | 1.483 | 1.501 | 179,781 | +0.01(+0.82%) |
Mar 05, 2019 | 1.489 | 1.495 | 1.483 | 1.489 | 156,649 | +0.01(+0.41%) |
Mar 04, 2019 | 1.495 | 1.495 | 1.483 | 1.483 | 135,101 | -0.01(-0.82%) |