Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.600 | 1.600 | 1.560 | 1.560 | 21,925 | -0.06(-3.70%) |
May 30, 2019 | 1.700 | 1.700 | 1.620 | 1.620 | 29,972 | -0.08(-4.71%) |
May 29, 2019 | 1.730 | 1.730 | 1.700 | 1.700 | 1,468 | -0.04(-2.30%) |
May 28, 2019 | 1.700 | 1.750 | 1.650 | 1.740 | 11,270 | +0.02(+1.16%) |
May 27, 2019 | 1.820 | 1.820 | 1.690 | 1.720 | 25,700 | -0.05(-2.82%) |
May 24, 2019 | 1.800 | 1.800 | 1.750 | 1.770 | 22,778 | -0.03(-1.67%) |
May 23, 2019 | 1.780 | 1.830 | 1.740 | 1.800 | 87,103 | -0.04(-2.17%) |
May 22, 2019 | 1.800 | 1.900 | 1.800 | 1.840 | 113,233 | +0.05(+2.79%) |
May 21, 2019 | 1.590 | 1.790 | 1.570 | 1.790 | 90,256 | +0.20(+12.58%) |
May 17, 2019 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
May 16, 2019 | 1.570 | 1.580 | 1.540 | 1.560 | 5,775 | -0.02(-1.27%) |
May 15, 2019 | 1.580 | 1.580 | 1.560 | 1.580 | 7,620 | +0.02(+1.28%) |
May 14, 2019 | 1.580 | 1.580 | 1.560 | 1.560 | 15,912 | -0.01(-0.64%) |
May 13, 2019 | 1.570 | 1.580 | 1.540 | 1.570 | 29,929 | +0.00(+0.00%) |
May 10, 2019 | 1.530 | 1.570 | 1.500 | 1.570 | 83,353 | +0.07(+4.67%) |
May 09, 2019 | 1.500 | 1.500 | 1.470 | 1.500 | 37,075 | +0.05(+3.45%) |
May 08, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 1,200 | +0.03(+2.11%) |
May 07, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 2,150 | -0.01(-0.70%) |
May 06, 2019 | 1.470 | 1.470 | 1.420 | 1.430 | 11,900 | -0.04(-2.72%) |
May 03, 2019 | 1.450 | 1.470 | 1.450 | 1.470 | 14,019 | +0.03(+2.08%) |
May 02, 2019 | 1.490 | 1.490 | 1.440 | 1.440 | 13,329 | -0.03(-2.04%) |
May 01, 2019 | 1.470 | 1.470 | 1.450 | 1.470 | 21,425 | +0.03(+2.08%) |
Apr 30, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 66,150 | +0.03(+2.13%) |
Apr 29, 2019 | 1.400 | 1.410 | 1.400 | 1.410 | 70,442 | +0.00(+0.00%) |
Apr 26, 2019 | 1.480 | 1.480 | 1.400 | 1.410 | 18,100 | -0.06(-4.08%) |
Apr 25, 2019 | 1.500 | 1.500 | 1.460 | 1.470 | 7,565 | -0.03(-2.00%) |
Apr 24, 2019 | 1.460 | 1.500 | 1.460 | 1.500 | 12,319 | +0.04(+2.74%) |
Apr 23, 2019 | 1.490 | 1.540 | 1.460 | 1.460 | 7,979 | -0.04(-2.67%) |
Apr 22, 2019 | 1.480 | 1.540 | 1.480 | 1.500 | 12,079 | +0.00(+0.00%) |
Apr 18, 2019 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.66%) | |
Apr 17, 2019 | 1.560 | 1.560 | 1.490 | 1.510 | 14,150 | -0.05(-3.21%) |
Apr 16, 2019 | 1.530 | 1.570 | 1.530 | 1.560 | 33,540 | +0.03(+1.96%) |
Apr 15, 2019 | 1.510 | 1.530 | 1.480 | 1.530 | 77,554 | +0.07(+4.79%) |
Apr 12, 2019 | 1.440 | 1.480 | 1.430 | 1.460 | 48,990 | +0.06(+4.29%) |
Apr 11, 2019 | 1.350 | 1.400 | 1.310 | 1.400 | 13,200 | -0.07(-4.76%) |
Apr 10, 2019 | 1.330 | 1.470 | 1.330 | 1.470 | 31,270 | +0.14(+10.53%) |
Apr 09, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 7,700 | +0.00(+0.00%) |
Apr 08, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 3,900 | -0.03(-2.21%) |
Apr 05, 2019 | 1.380 | 1.390 | 1.350 | 1.360 | 16,400 | -0.07(-4.90%) |
Apr 04, 2019 | 1.430 | 1.430 | 1.430 | 1.430 | 800 | +0.01(+0.70%) |
Apr 03, 2019 | 1.430 | 1.430 | 1.380 | 1.420 | 15,600 | -0.01(-0.70%) |
Apr 02, 2019 | 1.410 | 1.430 | 1.400 | 1.430 | 4,100 | +0.03(+2.14%) |
Apr 01, 2019 | 1.420 | 1.460 | 1.400 | 1.400 | 12,165 | -0.05(-3.45%) |
Mar 29, 2019 | 1.490 | 1.490 | 1.450 | 1.450 | 5,150 | -0.05(-3.33%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 14,300 | +0.05(+3.45%) |
Mar 27, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 1,017 | -0.02(-1.36%) |
Mar 26, 2019 | 1.480 | 1.480 | 1.460 | 1.470 | 14,350 | +0.04(+2.80%) |
Mar 25, 2019 | 1.480 | 1.480 | 1.400 | 1.430 | 43,100 | -0.04(-2.72%) |
Mar 22, 2019 | 1.450 | 1.520 | 1.450 | 1.470 | 25,480 | -0.05(-3.29%) |
Mar 21, 2019 | 1.510 | 1.530 | 1.500 | 1.520 | 33,235 | +0.01(+0.66%) |
Mar 20, 2019 | 1.500 | 1.520 | 1.470 | 1.510 | 67,599 | +0.01(+0.67%) |
Mar 19, 2019 | 1.450 | 1.520 | 1.420 | 1.500 | 121,857 | +0.08(+5.63%) |
Mar 18, 2019 | 1.280 | 1.440 | 1.280 | 1.420 | 54,409 | +0.13(+10.08%) |
Mar 15, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 5,105 | -0.04(-3.01%) |
Mar 14, 2019 | 1.310 | 1.350 | 1.300 | 1.330 | 21,803 | +0.05(+3.91%) |
Mar 13, 2019 | 1.260 | 1.300 | 1.260 | 1.280 | 17,924 | +0.02(+1.59%) |
Mar 12, 2019 | 1.260 | 1.270 | 1.260 | 1.260 | 3,100 | -0.04(-3.08%) |
Mar 11, 2019 | 1.310 | 1.310 | 1.240 | 1.300 | 5,850 | +0.03(+2.36%) |
Mar 08, 2019 | 1.290 | 1.300 | 1.270 | 1.270 | 11,900 | +0.02(+1.60%) |
Mar 07, 2019 | 1.260 | 1.260 | 1.250 | 1.250 | 4,700 | -0.03(-2.34%) |
Mar 06, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 850 | +0.04(+3.23%) |
Mar 05, 2019 | 1.270 | 1.270 | 1.240 | 1.240 | 7,000 | -0.02(-1.59%) |
Mar 04, 2019 | 1.280 | 1.280 | 1.260 | 1.260 | 11,430 | -0.03(-2.33%) |