Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.500 | 1.540 | 1.500 | 1.520 | 77,400 | +0.02(+1.33%) |
May 30, 2019 | 1.500 | 1.595 | 1.500 | 1.500 | 44,889 | -0.02(-1.32%) |
May 29, 2019 | 1.550 | 1.550 | 1.500 | 1.520 | 88,272 | -0.03(-1.94%) |
May 28, 2019 | 1.630 | 1.630 | 1.530 | 1.550 | 31,614 | -0.04(-2.52%) |
May 24, 2019 | 1.630 | 1.690 | 1.590 | 1.590 | 29,800 | -0.03(-1.85%) |
May 23, 2019 | 1.630 | 1.710 | 1.570 | 1.620 | 138,685 | -0.02(-1.22%) |
May 22, 2019 | 1.730 | 1.730 | 1.620 | 1.640 | 4,924 | -0.06(-3.53%) |
May 21, 2019 | 1.700 | 1.722 | 1.640 | 1.700 | 9,813 | -0.01(-0.58%) |
May 20, 2019 | 1.690 | 1.730 | 1.613 | 1.710 | 10,547 | +0.10(+6.21%) |
May 17, 2019 | 1.690 | 1.720 | 1.610 | 1.610 | 4,000 | -0.12(-6.94%) |
May 16, 2019 | 1.730 | 1.730 | 1.600 | 1.730 | 10,396 | +0.13(+8.12%) |
May 15, 2019 | 1.680 | 1.680 | 1.550 | 1.600 | 37,073 | -0.08(-4.76%) |
May 14, 2019 | 1.700 | 1.720 | 1.650 | 1.680 | 38,516 | -0.05(-2.89%) |
May 13, 2019 | 1.770 | 1.770 | 1.692 | 1.730 | 16,810 | -0.04(-2.26%) |
May 10, 2019 | 1.770 | 1.800 | 1.720 | 1.770 | 10,700 | +0.00(+0.00%) |
May 09, 2019 | 1.770 | 1.770 | 1.750 | 1.770 | 7,526 | +0.00(+0.00%) |
May 08, 2019 | 1.800 | 1.800 | 1.760 | 1.770 | 28,797 | -0.04(-2.21%) |
May 07, 2019 | 1.820 | 1.830 | 1.770 | 1.810 | 20,076 | +0.05(+2.84%) |
May 06, 2019 | 1.750 | 1.830 | 1.750 | 1.760 | 4,291 | -0.01(-0.56%) |
May 03, 2019 | 1.700 | 1.820 | 1.630 | 1.770 | 31,300 | +0.03(+2.02%) |
May 02, 2019 | 1.610 | 1.770 | 1.610 | 1.735 | 54,391 | +0.12(+7.76%) |
May 01, 2019 | 1.760 | 1.760 | 1.600 | 1.610 | 67,941 | -0.15(-8.52%) |
Apr 30, 2019 | 1.880 | 1.880 | 1.750 | 1.760 | 28,505 | -0.12(-6.38%) |
Apr 29, 2019 | 1.920 | 1.940 | 1.860 | 1.880 | 98,818 | -0.02(-1.05%) |
Apr 26, 2019 | 1.900 | 1.920 | 1.890 | 1.900 | 11,200 | -0.01(-0.52%) |
Apr 25, 2019 | 1.870 | 1.990 | 1.870 | 1.910 | 12,712 | +0.05(+2.69%) |
Apr 24, 2019 | 1.980 | 2.010 | 1.860 | 1.860 | 13,660 | -0.13(-6.53%) |
Apr 23, 2019 | 1.850 | 2.020 | 1.850 | 1.990 | 31,718 | +0.14(+7.57%) |
Apr 22, 2019 | 1.810 | 1.890 | 1.810 | 1.850 | 40,301 | -0.06(-3.14%) |
Apr 18, 2019 | 1.900 | 1.960 | 1.900 | 1.910 | 16,500 | -0.03(-1.55%) |
Apr 17, 2019 | 1.990 | 1.990 | 1.940 | 1.940 | 8,768 | -0.08(-3.96%) |
Apr 16, 2019 | 2.050 | 2.050 | 1.940 | 2.020 | 24,582 | -0.01(-0.49%) |
Apr 15, 2019 | 1.970 | 2.030 | 1.850 | 2.030 | 29,944 | +0.14(+7.41%) |
Apr 12, 2019 | 1.990 | 2.010 | 1.880 | 1.890 | 16,900 | -0.01(-0.53%) |
Apr 11, 2019 | 2.030 | 2.030 | 1.900 | 1.900 | 11,169 | -0.05(-2.56%) |
Apr 10, 2019 | 1.980 | 2.000 | 1.910 | 1.950 | 18,629 | +0.02(+1.04%) |
Apr 09, 2019 | 1.990 | 2.000 | 1.900 | 1.930 | 39,634 | -0.06(-3.02%) |
Apr 08, 2019 | 2.000 | 2.081 | 1.862 | 1.990 | 22,814 | -0.01(-0.50%) |
Apr 05, 2019 | 1.860 | 2.000 | 1.860 | 2.000 | 48,900 | +0.17(+9.29%) |
Apr 04, 2019 | 1.890 | 1.950 | 1.830 | 1.830 | 11,373 | -0.06(-3.17%) |
Apr 03, 2019 | 1.850 | 1.890 | 1.850 | 1.890 | 10,346 | +0.09(+5.00%) |
Apr 02, 2019 | 1.880 | 1.930 | 1.800 | 1.800 | 41,090 | -0.08(-4.26%) |
Apr 01, 2019 | 1.870 | 1.910 | 1.800 | 1.880 | 27,942 | +0.05(+2.73%) |
Mar 29, 2019 | 1.840 | 1.886 | 1.770 | 1.830 | 11,700 | +0.01(+0.55%) |
Mar 28, 2019 | 1.850 | 1.980 | 1.760 | 1.820 | 11,895 | +0.00(+0.00%) |
Mar 27, 2019 | 1.830 | 1.850 | 1.760 | 1.820 | 35,633 | +0.07(+4.00%) |
Mar 26, 2019 | 1.820 | 1.840 | 1.750 | 1.750 | 25,172 | -0.07(-3.85%) |
Mar 25, 2019 | 1.880 | 1.880 | 1.670 | 1.820 | 22,559 | -0.02(-0.87%) |
Mar 22, 2019 | 1.870 | 1.870 | 1.790 | 1.836 | 10,500 | -0.03(-1.41%) |
Mar 21, 2019 | 1.940 | 1.950 | 1.840 | 1.862 | 23,955 | -0.02(-0.95%) |
Mar 20, 2019 | 1.980 | 1.980 | 1.830 | 1.880 | 19,239 | -0.08(-4.08%) |
Mar 19, 2019 | 1.903 | 1.990 | 1.900 | 1.960 | 19,642 | +0.03(+1.55%) |
Mar 18, 2019 | 2.030 | 2.040 | 1.925 | 1.930 | 10,910 | -0.10(-4.87%) |
Mar 15, 2019 | 2.060 | 2.080 | 1.900 | 2.029 | 41,700 | -0.07(-3.39%) |
Mar 14, 2019 | 1.970 | 2.100 | 1.950 | 2.100 | 18,680 | +0.13(+6.59%) |
Mar 13, 2019 | 1.880 | 2.000 | 1.880 | 1.970 | 11,909 | +0.09(+4.79%) |
Mar 12, 2019 | 1.990 | 2.000 | 1.800 | 1.880 | 53,599 | -0.12(-6.00%) |
Mar 11, 2019 | 2.050 | 2.127 | 1.990 | 2.000 | 86,346 | -0.03(-1.48%) |
Mar 08, 2019 | 2.110 | 2.190 | 2.020 | 2.030 | 36,700 | -0.12(-5.59%) |
Mar 07, 2019 | 2.190 | 2.240 | 2.050 | 2.150 | 32,605 | -0.04(-1.82%) |
Mar 06, 2019 | 2.260 | 2.260 | 2.150 | 2.190 | 27,921 | -0.06(-2.67%) |
Mar 05, 2019 | 2.250 | 2.250 | 2.070 | 2.250 | 41,518 | +0.15(+7.14%) |
Mar 04, 2019 | 2.260 | 2.289 | 2.080 | 2.100 | 72,310 | -0.17(-7.49%) |